Altria Group, Inc. (SWX:MO)
Switzerland
· Delayed Price · Currency is CHF 51.89
-0.06 (-0.12%)
At close: Apr 27, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.52% | - |
| Apr 27, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.12% | - |
| Apr 24, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.78% | - |
| Apr 23, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.86% | - |
| Apr 22, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.36% | - |
| Apr 21, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - | - |
| Apr 20, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - | - |
| Apr 17, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.63% | - |
| Apr 16, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Apr 15, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.72% | - |
| Apr 14, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -2.57% | - |
| Apr 13, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - | - |
| Apr 10, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.02% | - |
| Apr 9, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.33% | - |
| Apr 8, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -1.91% | - |
| Apr 7, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.52% | - |
| Apr 2, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1.10% | - |
| Apr 1, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -2.33% | - |
| Mar 31, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - | - |
| Mar 30, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 1.28% | - |
| Mar 27, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 2.80% | - |
| Mar 26, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.26% | - |
| Mar 25, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.39% | - |
| Mar 24, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.31 | 0.14% | - |
| Mar 23, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.24 | -0.39% | - |
| Mar 20, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.44 | -1.69% | - |
| Mar 19, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 51.31 | -0.63% | - |
| Mar 18, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 51.63 | -1.50% | - |
| Mar 17, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 52.42 | - | - |
| Mar 16, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 52.42 | - | - |
| Mar 13, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 52.42 | 1.91% | - |
| Mar 12, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 51.43 | 0.36% | - |
| Mar 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.25 | -0.15% | - |
| Mar 10, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.32 | - | - |
| Mar 9, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.32 | - | - |
| Mar 6, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 51.32 | -1.04% | - |
| Mar 5, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 51.87 | -1.11% | - |
| Mar 4, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 52.45 | -0.17% | - |
| Mar 3, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 52.53 | - | - |
| Mar 2, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 52.53 | - | - |
| Feb 27, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 52.53 | - | - |
| Feb 26, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 52.53 | 0.89% | - |
| Feb 25, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.07 | 0.42% | - |
| Feb 24, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 51.86 | 1.68% | - |
| Feb 23, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.00 | - | - |
| Feb 20, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.00 | - | - |
| Feb 19, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.00 | 0.50% | - |
| Feb 18, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 50.74 | - | - |
| Feb 17, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 50.74 | -0.21% | - |
| Feb 16, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 50.85 | - | - |
| Feb 13, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 50.85 | 0.56% | - |
| Feb 12, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 50.57 | 1.76% | - |
| Feb 11, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 49.69 | 2.47% | - |
| Feb 10, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.49 | -1.04% | - |
| Feb 9, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.00 | -1.50% | - |
| Feb 6, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 49.75 | 0.82% | - |
| Feb 5, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.35 | 0.18% | - |
| Feb 4, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.26 | 1.77% | - |
| Feb 3, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 48.40 | 2.97% | - |
| Feb 2, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.01 | 2.77% | - |
| Jan 30, 2026 | 46.31 | 46.50 | 46.30 | 46.50 | 45.74 | -2.23% | 500 |
| Jan 29, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 46.78 | -3.14% | - |
| Jan 28, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.30 | 1.61% | - |
| Jan 27, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 47.53 | - | - |
| Jan 26, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 47.53 | - | - |
| Jan 23, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 47.53 | - | - |
| Jan 22, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 47.53 | - | - |
| Jan 21, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 47.53 | -1.67% | - |
| Jan 20, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.33 | - | - |
| Jan 19, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.33 | - | - |
| Jan 16, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.33 | - | - |
| Jan 15, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.33 | 1.72% | - |
| Jan 14, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 47.52 | 2.37% | - |
| Jan 13, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 46.42 | 2.97% | - |
| Jan 12, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.08 | 0.95% | - |
| Jan 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.66 | 1.93% | - |
| Jan 8, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 43.81 | 0.91% | - |
| Jan 7, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 43.42 | - | - |
| Jan 6, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 43.42 | -0.83% | - |
| Jan 5, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 43.78 | -3.07% | - |
| Dec 30, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.17 | - | - |
| Dec 29, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.17 | -1.12% | - |
| Dec 23, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 44.86 | -0.83% | - |
| Dec 22, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 45.24 | - | - |
| Dec 19, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 45.24 | -0.45% | - |