Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.92	53.88	52.85	53.84	53.84	1.60%	21,028,453
Dec 19, 2024	53.43	53.78	52.98	52.99	52.99	-0.49%	10,823,516
Dec 18, 2024	54.02	54.17	53.21	53.25	53.25	-1.63%	10,619,446
Dec 17, 2024	54.59	54.69	53.95	54.13	54.13	-1.04%	10,125,526
Dec 16, 2024	55.10	55.19	54.66	54.70	54.70	-0.40%	6,723,314
Dec 13, 2024	54.85	55.18	54.55	54.92	54.92	-0.13%	6,532,800
Dec 12, 2024	54.90	55.06	54.52	54.99	54.99	0.55%	6,278,749
Dec 11, 2024	55.69	56.00	54.61	54.69	54.69	-1.44%	9,363,845
Dec 10, 2024	55.70	56.13	55.41	55.49	55.49	-0.66%	8,319,917
Dec 9, 2024	57.39	57.39	55.33	55.86	55.86	-2.55%	8,641,403
Dec 6, 2024	57.63	58.01	57.01	57.32	57.32	0.72%	5,733,000
Dec 5, 2024	56.65	57.37	56.60	56.91	56.91	0.81%	5,398,617
Dec 4, 2024	56.61	56.83	56.30	56.45	56.45	-0.79%	8,579,806
Dec 3, 2024	57.25	57.34	56.83	56.90	56.90	-0.49%	8,734,823
Dec 2, 2024	57.62	57.66	56.95	57.18	57.18	-0.97%	5,625,300
Nov 29, 2024	57.54	57.75	57.21	57.74	57.74	0.16%	3,635,528
Nov 27, 2024	57.59	58.04	57.45	57.65	57.65	0.10%	5,723,700
Nov 26, 2024	56.87	57.60	56.77	57.59	57.59	1.48%	7,787,239
Nov 25, 2024	56.92	57.20	56.40	56.75	56.75	0.04%	13,567,738
Nov 22, 2024	56.25	56.84	56.24	56.73	56.73	1.25%	6,617,637
Nov 21, 2024	55.99	56.48	55.72	56.03	56.03	0.09%	5,333,623
Nov 20, 2024	55.98	56.07	55.41	55.98	55.98	0.21%	5,716,335
Nov 19, 2024	56.29	56.49	55.83	55.86	55.86	-0.85%	6,915,825
Nov 18, 2024	56.03	56.55	55.98	56.34	56.34	0.73%	8,719,203
Nov 15, 2024	55.55	56.32	55.53	55.93	55.93	0.97%	8,201,730
Nov 14, 2024	54.80	55.62	54.50	55.39	55.39	0.25%	6,815,200
Nov 13, 2024	54.72	55.40	54.40	55.25	55.25	1.49%	7,233,701
Nov 12, 2024	54.07	54.72	53.78	54.44	54.44	0.95%	8,101,200
Nov 11, 2024	54.11	54.79	53.82	53.93	53.93	-0.22%	5,610,426
Nov 8, 2024	53.54	54.27	53.50	54.05	54.05	0.95%	5,712,300
Nov 7, 2024	54.33	54.46	53.43	53.54	53.54	-1.38%	6,368,443
Nov 6, 2024	54.58	55.05	54.08	54.29	54.29	0.18%	8,953,100
Nov 5, 2024	53.80	54.30	53.59	54.19	54.19	0.58%	5,864,100
Nov 4, 2024	53.93	54.05	53.57	53.88	53.88	0.02%	7,831,908
Nov 1, 2024	54.46	54.60	53.74	53.87	53.87	-1.08%	10,986,246
Oct 31, 2024	51.38	54.84	51.34	54.46	54.46	7.84%	25,560,621
Oct 30, 2024	49.90	50.67	49.88	50.50	50.50	1.10%	11,067,500
Oct 29, 2024	50.02	50.43	49.95	49.95	49.95	-0.60%	8,017,300
Oct 28, 2024	49.75	50.38	49.73	50.25	50.25	1.09%	6,314,726
Oct 25, 2024	49.99	50.11	49.59	49.71	49.71	-0.46%	5,325,545
Oct 24, 2024	49.89	50.16	49.68	49.94	49.94	0.28%	4,282,100
Oct 23, 2024	50.00	50.05	49.60	49.80	49.80	-0.52%	5,520,336
Oct 22, 2024	49.44	50.12	49.16	50.06	50.06	2.04%	6,087,300
Oct 21, 2024	49.62	49.69	48.98	49.06	49.06	-1.11%	5,011,523
Oct 18, 2024	49.68	49.72	48.86	49.61	49.61	-0.26%	7,148,405
Oct 17, 2024	50.08	50.31	49.68	49.74	49.74	-0.84%	6,263,941
Oct 16, 2024	49.97	50.38	49.87	50.16	50.16	0.52%	4,928,700
Oct 15, 2024	50.00	50.34	49.73	49.90	49.90	0.08%	5,140,800
Oct 14, 2024	49.75	49.89	49.33	49.86	49.86	0.04%	5,696,300
Oct 11, 2024	49.90	49.99	49.56	49.84	49.84	0.32%	4,542,807
Oct 10, 2024	50.49	50.75	49.57	49.68	49.68	-1.09%	8,847,900
Oct 9, 2024	49.66	50.34	49.61	50.23	50.23	1.37%	7,375,703
Oct 8, 2024	49.98	50.15	49.46	49.55	49.55	-0.74%	5,272,015
Oct 7, 2024	50.10	50.14	49.69	49.92	49.92	-0.36%	6,276,400
Oct 4, 2024	49.70	50.12	49.60	50.10	50.10	0.24%	7,410,989
Oct 3, 2024	50.50	50.51	49.68	49.98	49.98	-1.21%	6,877,620
Oct 2, 2024	50.90	50.93	50.36	50.59	50.59	-0.67%	7,721,727
Oct 1, 2024	51.06	51.33	50.77	50.93	50.93	-0.22%	7,243,940
Sep 30, 2024	51.17	51.36	50.56	51.04	51.04	-0.02%	10,018,213
Sep 27, 2024	51.20	51.37	51.01	51.05	51.05	-0.08%	4,602,443
Sep 26, 2024	50.79	51.44	50.73	51.09	51.09	0.10%	6,264,500
Sep 25, 2024	51.44	51.47	50.93	51.04	51.04	-0.29%	7,148,017
Sep 24, 2024	50.79	51.38	50.64	51.19	51.19	0.33%	7,712,700
Sep 23, 2024	50.40	51.20	50.30	51.02	51.02	1.25%	10,945,043
Sep 20, 2024	50.25	50.40	49.92	50.39	50.39	0.32%	22,650,500
Sep 19, 2024	50.62	50.74	50.07	50.23	50.23	-0.79%	10,464,400
Sep 18, 2024	50.50	51.05	50.38	50.63	50.63	0.26%	7,778,424
Sep 17, 2024	51.47	51.59	50.43	50.50	50.50	-2.32%	10,897,514
Sep 16, 2024	52.04	52.30	51.62	51.70	51.70	-2.38%	11,012,249
Sep 13, 2024	52.80	52.97	52.58	52.96	51.94	0.61%	7,963,225
Sep 12, 2024	53.01	53.22	52.52	52.64	51.63	-1.00%	7,326,700
Sep 11, 2024	53.96	53.96	52.53	53.17	52.15	-1.68%	7,794,744
Sep 10, 2024	54.11	54.29	53.84	54.08	53.04	-0.09%	6,122,520
Sep 9, 2024	53.70	54.20	53.60	54.13	53.09	0.82%	8,154,000
Sep 6, 2024	54.27	54.54	53.56	53.69	52.66	-1.07%	8,207,736
Sep 5, 2024	54.88	54.95	54.20	54.27	53.22	-0.80%	8,077,400
Sep 4, 2024	54.24	54.76	54.18	54.71	53.66	1.18%	7,810,600
Sep 3, 2024	53.78	54.48	53.74	54.07	53.03	0.56%	10,688,000
Aug 30, 2024	53.45	53.82	53.25	53.77	52.73	0.77%	8,010,100
Aug 29, 2024	53.31	53.47	53.09	53.36	52.33	0.26%	5,265,000
Aug 28, 2024	53.15	53.53	52.99	53.22	52.19	0.40%	6,794,400
Aug 27, 2024	52.91	53.03	52.62	53.01	51.99	0.57%	4,705,300
Aug 26, 2024	52.51	53.08	52.45	52.71	51.69	0.51%	8,068,306
Aug 23, 2024	51.98	52.46	51.75	52.44	51.43	1.18%	9,149,219
Aug 22, 2024	51.89	51.94	51.47	51.83	50.83	0.04%	6,982,822
Aug 21, 2024	51.54	51.86	51.44	51.81	50.81	0.72%	6,169,448
Aug 20, 2024	51.33	51.70	51.20	51.44	50.45	0.23%	7,306,725
Aug 19, 2024	51.38	51.56	51.21	51.32	50.33	-	6,500,500
Aug 16, 2024	50.78	51.36	50.70	51.32	50.33	1.14%	7,722,716
Aug 15, 2024	51.25	51.36	50.63	50.74	49.76	-0.88%	8,382,523
Aug 14, 2024	50.99	51.40	50.84	51.19	50.20	0.16%	6,000,611
Aug 13, 2024	50.34	51.16	50.34	51.11	50.13	1.59%	6,652,443
Aug 12, 2024	50.44	50.74	50.15	50.31	49.34	-0.24%	5,941,100
Aug 9, 2024	50.36	50.66	50.26	50.43	49.46	-0.04%	5,449,800
Aug 8, 2024	49.73	50.81	49.73	50.45	49.48	0.84%	7,662,130
Aug 7, 2024	49.58	50.68	49.54	50.03	49.07	1.11%	10,292,100
Aug 6, 2024	49.32	50.13	49.30	49.48	48.53	0.26%	8,012,003
Aug 5, 2024	49.99	50.78	49.01	49.35	48.40	-3.37%	14,335,800
Aug 2, 2024	50.39	51.40	49.88	51.07	50.09	2.10%	12,662,503
Aug 1, 2024	49.61	50.04	49.40	50.02	49.06	2.06%	9,974,933