Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.27	73.18	71.15	72.19	72.19	2.25%	8,033,874
Jun 4, 2026	70.71	71.20	70.36	70.60	70.60	0.43%	5,787,444
Jun 3, 2026	69.40	71.27	69.31	70.30	70.30	1.53%	7,723,071
Jun 2, 2026	68.49	69.43	68.23	69.24	69.24	0.86%	7,717,771
Jun 1, 2026	69.67	70.00	68.43	68.65	68.65	-1.34%	7,175,767
May 29, 2026	71.20	71.43	69.45	69.58	69.58	-3.32%	13,000,626
May 28, 2026	72.47	72.70	71.75	71.97	71.97	-0.19%	8,651,385
May 27, 2026	72.48	73.08	71.98	72.11	72.11	-0.36%	6,760,229
May 26, 2026	74.00	74.11	71.80	72.37	72.37	-2.07%	9,205,079
May 22, 2026	73.69	74.16	73.48	73.90	73.90	0.26%	4,489,241
May 21, 2026	73.45	74.39	73.30	73.71	73.71	0.52%	6,473,768
May 20, 2026	74.00	74.31	73.13	73.33	73.33	-0.91%	7,749,994
May 19, 2026	73.65	74.41	73.10	74.00	74.00	0.38%	6,122,680
May 18, 2026	73.24	73.76	72.70	73.72	73.72	0.86%	6,026,463
May 15, 2026	73.02	73.14	72.24	73.09	73.09	0.94%	10,383,752
May 14, 2026	71.63	72.45	71.48	72.41	72.41	1.22%	8,674,780
May 13, 2026	70.29	71.61	69.90	71.54	71.54	2.36%	8,313,066
May 12, 2026	69.25	70.74	68.68	69.89	69.89	1.87%	8,349,364
May 11, 2026	68.70	68.99	68.03	68.61	68.61	0.72%	10,608,349
May 8, 2026	69.16	69.69	68.07	68.12	68.12	-1.33%	7,334,973
May 7, 2026	69.50	69.78	69.00	69.04	69.04	-1.61%	8,693,353
May 6, 2026	72.02	72.41	70.16	70.17	70.17	-3.60%	11,135,577
May 5, 2026	73.19	73.83	72.71	72.79	72.79	-0.84%	10,730,004
May 4, 2026	73.75	74.34	72.86	73.41	73.41	-1.53%	11,334,225
May 1, 2026	73.24	74.56	72.72	74.55	74.55	2.62%	11,813,849
Apr 30, 2026	73.85	73.85	70.25	72.65	72.65	6.52%	24,768,767
Apr 29, 2026	67.49	68.61	67.40	68.20	68.20	0.59%	12,059,641
Apr 28, 2026	67.00	68.12	66.82	67.80	67.80	2.73%	10,257,606
Apr 27, 2026	66.76	66.92	65.50	66.00	66.00	-1.32%	7,924,902
Apr 24, 2026	67.00	67.37	66.29	66.88	66.88	-0.40%	9,523,075
Apr 23, 2026	65.50	67.43	65.38	67.15	67.15	3.02%	7,525,757
Apr 22, 2026	64.84	65.66	64.65	65.18	65.18	0.82%	7,849,019
Apr 21, 2026	64.60	64.95	64.12	64.65	64.65	0.06%	5,723,377
Apr 20, 2026	64.66	65.17	64.21	64.61	64.61	0.69%	5,967,329
Apr 17, 2026	64.16	64.69	64.08	64.17	64.17	-1.19%	9,420,367
Apr 16, 2026	64.35	65.25	64.26	64.94	64.94	0.81%	5,809,996
Apr 15, 2026	65.25	65.35	64.29	64.42	64.42	-1.83%	7,076,561
Apr 14, 2026	66.20	66.34	64.90	65.62	65.62	-1.78%	8,943,261
Apr 13, 2026	67.49	67.57	66.39	66.81	66.81	-0.85%	6,795,712
Apr 10, 2026	67.47	67.93	66.90	67.38	67.38	-0.12%	7,115,857
Apr 9, 2026	66.06	67.74	65.80	67.46	67.46	0.99%	6,937,470
Apr 8, 2026	65.48	66.86	64.36	66.80	66.80	0.83%	10,805,870
Apr 7, 2026	66.72	67.61	66.17	66.25	66.25	-0.45%	10,982,087
Apr 6, 2026	65.71	66.55	65.32	66.55	66.55	1.20%	5,268,150
Apr 2, 2026	66.00	66.66	65.52	65.76	65.76	0.43%	9,795,738
Apr 1, 2026	65.36	65.74	63.68	65.48	65.48	-0.77%	11,515,252
Mar 31, 2026	67.03	67.26	65.80	65.99	65.99	-1.54%	10,606,933
Mar 30, 2026	66.89	67.22	66.25	67.02	67.02	0.81%	8,840,968
Mar 27, 2026	65.00	66.74	64.95	66.48	66.48	2.88%	10,227,347
Mar 26, 2026	64.03	65.08	63.96	64.62	64.62	1.32%	8,226,046