Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	68.38	68.38	65.41	65.54	65.54	-4.11%	11,752,969
Aug 7, 2026	67.15	68.54	67.15	68.35	68.35	0.89%	6,961,918
Aug 6, 2026	69.30	69.36	67.50	67.75	67.75	-1.01%	10,366,783
Aug 5, 2026	68.25	68.58	67.56	68.44	68.44	0.54%	10,539,619
Aug 4, 2026	67.78	68.35	67.52	68.07	68.07	-0.28%	10,412,570
Aug 3, 2026	68.38	69.08	67.70	68.26	68.26	-0.10%	9,566,253
Jul 31, 2026	67.56	69.77	66.83	68.33	68.33	0.57%	10,687,256
Jul 30, 2026	70.70	70.70	67.63	67.94	67.94	-9.32%	20,447,520
Jul 29, 2026	74.78	75.94	74.61	74.92	74.92	0.13%	8,090,381
Jul 28, 2026	74.74	77.06	74.06	74.82	74.82	2.65%	9,362,864
Jul 27, 2026	72.33	73.30	71.92	72.89	72.89	-0.14%	5,560,708
Jul 24, 2026	72.29	73.54	72.20	72.99	72.99	1.26%	4,794,182
Jul 23, 2026	72.09	72.68	71.56	72.08	72.08	-0.12%	6,698,731
Jul 22, 2026	73.34	74.28	72.17	72.17	72.17	-1.12%	6,792,802
Jul 21, 2026	74.37	74.73	72.92	72.99	72.99	-2.24%	5,750,531
Jul 20, 2026	74.05	74.84	73.84	74.66	74.66	0.61%	6,685,749
Jul 17, 2026	74.08	75.28	73.60	74.21	74.21	1.62%	8,210,110
Jul 16, 2026	71.25	73.10	70.94	73.03	73.03	3.56%	9,821,140
Jul 15, 2026	70.00	71.43	69.87	70.52	70.52	0.51%	6,783,362
Jul 14, 2026	71.93	71.95	69.90	70.16	70.16	-2.38%	5,494,714
Jul 13, 2026	71.84	73.03	71.59	71.87	71.87	0.11%	4,776,176
Jul 10, 2026	71.84	72.15	70.76	71.79	71.79	0.28%	7,168,211
Jul 9, 2026	73.28	73.60	71.32	71.59	71.59	-1.68%	6,459,661
Jul 8, 2026	72.92	74.07	72.66	72.81	72.81	-0.21%	5,849,207
Jul 7, 2026	73.16	74.04	72.38	72.96	72.96	1.50%	5,232,780
Jul 6, 2026	72.35	72.55	71.27	71.88	71.88	-1.14%	5,819,475
Jul 2, 2026	72.24	73.19	71.95	72.71	72.71	1.64%	6,072,876
Jul 1, 2026	72.49	72.50	71.09	71.54	71.54	-0.57%	6,243,016
Jun 30, 2026	73.59	73.77	71.72	71.95	71.95	-2.84%	7,825,875
Jun 29, 2026	73.90	74.15	73.14	74.05	74.05	0.35%	5,298,633
Jun 26, 2026	73.49	73.92	72.85	73.79	73.79	0.79%	13,271,564
Jun 25, 2026	71.39	73.57	71.17	73.21	73.21	1.58%	6,565,002
Jun 24, 2026	71.65	72.37	71.13	72.07	72.07	0.64%	7,271,114
Jun 23, 2026	70.93	71.74	70.33	71.61	71.61	3.02%	6,878,947
Jun 22, 2026	69.17	70.38	69.01	69.51	69.51	0.56%	8,808,222
Jun 18, 2026	68.98	69.30	68.07	69.12	69.12	0.25%	18,898,689
Jun 17, 2026	69.51	69.78	68.53	68.95	68.95	-1.77%	6,888,464
Jun 16, 2026	69.94	70.88	69.44	70.19	70.19	0.86%	5,362,395
Jun 15, 2026	70.08	70.31	69.19	69.59	69.59	-1.82%	11,082,930
Jun 12, 2026	71.69	72.02	71.14	71.94	70.88	0.74%	8,409,138
Jun 11, 2026	73.24	73.75	71.36	71.41	70.36	-2.35%	7,405,609
Jun 10, 2026	72.34	73.48	71.73	73.13	72.05	2.19%	8,115,413
Jun 9, 2026	71.29	72.33	70.34	71.56	70.51	0.38%	9,620,871
Jun 8, 2026	72.14	72.61	71.28	71.29	70.24	-1.25%	6,332,349
Jun 5, 2026	71.27	73.18	71.15	72.19	71.13	2.25%	8,059,476
Jun 4, 2026	70.71	71.20	70.36	70.60	69.56	0.43%	5,794,488
Jun 3, 2026	69.40	71.27	69.31	70.30	69.26	1.53%	7,735,172
Jun 2, 2026	68.49	69.43	68.23	69.24	68.22	0.86%	7,732,827
Jun 1, 2026	69.67	70.00	68.43	68.65	67.64	-1.34%	7,182,304
May 29, 2026	71.20	71.43	69.45	69.58	68.55	-3.32%	13,118,600