Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	63.00	63.25	62.74	63.21	-	0.10%	872,231
Aug 6, 2025	62.84	63.76	62.53	63.15	63.15	1.01%	6,482,840
Aug 5, 2025	61.99	62.63	61.97	62.52	62.52	0.94%	5,889,468
Aug 4, 2025	61.76	62.47	61.76	61.94	61.94	0.26%	6,384,480
Aug 1, 2025	62.16	62.65	61.69	61.78	61.78	-0.26%	9,689,442
Jul 31, 2025	61.21	62.32	60.91	61.94	61.94	0.72%	10,623,146
Jul 30, 2025	59.87	62.21	59.81	61.50	61.50	3.61%	20,487,541
Jul 29, 2025	58.52	59.68	58.43	59.36	59.36	1.09%	11,825,557
Jul 28, 2025	59.75	59.83	58.60	58.72	58.72	-1.87%	7,419,866
Jul 25, 2025	59.56	59.93	59.48	59.84	59.84	0.39%	6,368,776
Jul 24, 2025	59.72	59.82	59.31	59.61	59.61	-0.27%	6,933,909
Jul 23, 2025	59.17	59.86	58.99	59.77	59.77	0.56%	7,172,201
Jul 22, 2025	58.55	59.53	58.15	59.44	59.44	0.88%	9,649,454
Jul 21, 2025	57.90	59.11	57.90	58.92	58.92	1.55%	6,946,798
Jul 18, 2025	57.98	58.34	57.77	58.02	58.02	0.07%	5,688,772
Jul 17, 2025	58.70	59.56	57.50	57.98	57.98	-1.50%	12,501,416
Jul 16, 2025	58.47	58.97	58.35	58.86	58.86	0.65%	7,054,271
Jul 15, 2025	57.80	58.62	57.75	58.48	58.48	0.60%	7,739,828
Jul 14, 2025	58.00	58.33	57.53	58.13	58.13	0.57%	8,320,656
Jul 11, 2025	58.44	58.44	57.60	57.80	57.80	-1.28%	9,431,086
Jul 10, 2025	57.72	58.67	57.50	58.55	58.55	1.39%	14,343,252
Jul 9, 2025	59.42	59.49	56.86	57.75	57.75	-3.01%	22,224,798
Jul 8, 2025	60.00	60.28	59.23	59.54	59.54	-1.18%	7,939,232
Jul 7, 2025	59.62	60.36	59.59	60.25	60.25	1.01%	7,376,477
Jul 3, 2025	59.07	59.65	59.03	59.65	59.65	0.81%	4,776,064
Jul 2, 2025	58.53	59.23	58.25	59.17	59.17	1.77%	9,264,249
Jul 1, 2025	58.92	59.29	58.04	58.14	58.14	-0.84%	7,656,848
Jun 30, 2025	58.72	58.79	58.26	58.63	58.63	-0.20%	9,462,311
Jun 27, 2025	58.65	58.85	58.24	58.75	58.75	-0.07%	11,502,869
Jun 26, 2025	59.04	59.48	58.65	58.79	58.79	-0.25%	6,974,719
Jun 25, 2025	59.71	59.81	58.93	58.94	58.94	-1.62%	7,040,710
Jun 24, 2025	60.43	60.45	59.90	59.91	59.91	-0.96%	5,767,078
Jun 23, 2025	59.75	60.63	59.70	60.49	60.49	1.24%	8,956,933
Jun 20, 2025	59.33	59.75	59.19	59.75	59.75	0.44%	23,289,820
Jun 18, 2025	58.93	59.79	58.93	59.49	59.49	0.85%	8,262,854
Jun 17, 2025	58.81	59.38	58.42	58.99	58.99	0.32%	7,222,398
Jun 16, 2025	58.62	59.33	58.17	58.80	58.80	-1.69%	10,536,864
Jun 13, 2025	60.20	60.50	59.55	59.81	58.79	-0.18%	10,173,983
Jun 12, 2025	60.11	60.14	59.20	59.92	58.90	0.02%	10,489,414
Jun 11, 2025	58.56	59.95	58.54	59.91	58.89	2.31%	9,052,329
Jun 10, 2025	59.08	59.25	58.40	58.56	57.56	-0.86%	8,697,203
Jun 9, 2025	59.16	59.34	58.91	59.07	58.06	-0.29%	6,357,515
Jun 6, 2025	59.35	59.66	59.23	59.24	58.23	-0.25%	4,858,251
Jun 5, 2025	59.42	59.61	58.93	59.39	58.38	0.13%	9,057,354
Jun 4, 2025	60.35	60.41	59.18	59.31	58.30	-1.76%	7,602,569
Jun 3, 2025	60.55	60.88	59.83	60.37	59.34	-0.43%	6,785,192
Jun 2, 2025	60.36	60.64	60.15	60.63	59.60	0.03%	6,413,392
May 30, 2025	59.52	60.62	59.50	60.61	59.58	1.90%	12,772,847
May 29, 2025	59.19	59.56	58.89	59.48	58.47	-	5,322,182
May 28, 2025	59.60	59.73	59.34	59.48	58.47	-0.23%	4,767,097