Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	72.47	72.70	71.75	71.97	70.91	-0.19%	8,657,624
May 27, 2026	72.48	73.08	71.98	72.11	71.05	-0.36%	6,770,827
May 26, 2026	74.00	74.11	71.80	72.37	71.30	-2.07%	9,220,687
May 22, 2026	73.69	74.16	73.48	73.90	72.81	0.26%	4,505,977
May 21, 2026	73.45	74.39	73.30	73.71	72.62	0.52%	6,477,384
May 20, 2026	74.00	74.31	73.13	73.33	72.25	-0.91%	8,020,364
May 19, 2026	73.65	74.41	73.10	74.00	72.91	0.38%	6,179,986
May 18, 2026	73.24	73.76	72.70	73.72	72.63	0.86%	6,040,093
May 15, 2026	73.02	73.14	72.24	73.09	72.01	0.94%	10,383,752
May 14, 2026	71.63	72.45	71.48	72.41	71.34	1.22%	8,674,780
May 13, 2026	70.29	71.61	69.90	71.54	70.49	2.36%	8,313,066
May 12, 2026	69.25	70.74	68.68	69.89	68.86	1.87%	8,349,364
May 11, 2026	68.70	68.99	68.03	68.61	67.60	0.72%	10,608,349
May 8, 2026	69.16	69.69	68.07	68.12	67.12	-1.33%	7,334,973
May 7, 2026	69.50	69.78	69.00	69.04	68.02	-1.61%	8,693,353
May 6, 2026	72.02	72.41	70.16	70.17	69.14	-3.60%	11,135,577
May 5, 2026	73.19	73.83	72.71	72.79	71.72	-0.84%	10,730,004
May 4, 2026	73.75	74.34	72.86	73.41	72.33	-1.53%	11,334,225
May 1, 2026	73.24	74.56	72.72	74.55	73.45	2.62%	11,813,849
Apr 30, 2026	73.85	73.85	70.25	72.65	71.58	6.52%	24,768,767
Apr 29, 2026	67.49	68.61	67.40	68.20	67.20	0.59%	12,059,641
Apr 28, 2026	67.00	68.12	66.82	67.80	66.80	2.73%	10,257,606
Apr 27, 2026	66.76	66.92	65.50	66.00	65.03	-1.32%	7,924,902
Apr 24, 2026	67.00	67.37	66.29	66.88	65.89	-0.40%	9,523,075
Apr 23, 2026	65.50	67.43	65.38	67.15	66.16	3.02%	7,525,757
Apr 22, 2026	64.84	65.66	64.65	65.18	64.22	0.82%	7,849,019
Apr 21, 2026	64.60	64.95	64.12	64.65	63.70	0.06%	5,723,377
Apr 20, 2026	64.66	65.17	64.21	64.61	63.66	0.69%	5,967,329
Apr 17, 2026	64.16	64.69	64.08	64.17	63.22	-1.19%	9,420,367
Apr 16, 2026	64.35	65.25	64.26	64.94	63.98	0.81%	5,809,996
Apr 15, 2026	65.25	65.35	64.29	64.42	63.47	-1.83%	7,076,561
Apr 14, 2026	66.20	66.34	64.90	65.62	64.65	-1.78%	8,943,261
Apr 13, 2026	67.49	67.57	66.39	66.81	65.83	-0.85%	6,795,712
Apr 10, 2026	67.47	67.93	66.90	67.38	66.39	-0.12%	7,115,857
Apr 9, 2026	66.06	67.74	65.80	67.46	66.47	0.99%	6,937,470
Apr 8, 2026	65.48	66.86	64.36	66.80	65.82	0.83%	10,805,870
Apr 7, 2026	66.72	67.61	66.17	66.25	65.27	-0.45%	10,982,087
Apr 6, 2026	65.71	66.55	65.32	66.55	65.57	1.20%	5,268,150
Apr 2, 2026	66.00	66.66	65.52	65.76	64.79	0.43%	9,795,738
Apr 1, 2026	65.36	65.74	63.68	65.48	64.52	-0.77%	11,515,252
Mar 31, 2026	67.03	67.26	65.80	65.99	65.02	-1.54%	10,606,933
Mar 30, 2026	66.89	67.22	66.25	67.02	66.03	0.81%	8,840,968
Mar 27, 2026	65.00	66.74	64.95	66.48	65.50	2.88%	10,227,347
Mar 26, 2026	64.03	65.08	63.96	64.62	63.67	1.32%	8,226,046
Mar 25, 2026	63.05	64.19	62.87	63.78	62.84	0.82%	8,132,976
Mar 24, 2026	64.69	65.49	64.27	64.32	62.33	-0.11%	9,144,027
Mar 23, 2026	64.68	65.16	64.08	64.39	62.40	-0.12%	9,969,300
Mar 20, 2026	65.30	65.55	64.08	64.47	62.47	-0.92%	38,329,596
Mar 19, 2026	65.00	65.77	64.95	65.07	63.05	-0.09%	8,080,941
Mar 18, 2026	66.30	66.58	65.05	65.13	63.11	-2.75%	10,221,375
Mar 17, 2026	67.81	68.07	66.71	66.97	64.90	-0.83%	8,339,199
Mar 16, 2026	68.26	68.55	67.53	67.53	65.44	-0.53%	7,328,089
Mar 13, 2026	67.95	68.48	67.66	67.89	65.79	0.25%	7,307,876
Mar 12, 2026	65.89	67.73	65.60	67.72	65.62	2.08%	8,794,400
Mar 11, 2026	66.95	66.95	65.66	66.34	64.29	-1.19%	9,219,641
Mar 10, 2026	66.89	67.31	66.28	67.14	65.06	0.15%	6,738,648
Mar 9, 2026	66.51	67.11	66.04	67.04	64.96	0.80%	9,488,531
Mar 6, 2026	66.89	66.99	65.95	66.51	64.45	-0.70%	9,125,118
Mar 5, 2026	67.65	67.70	66.16	66.98	64.91	-1.67%	12,139,741
Mar 4, 2026	68.63	68.73	67.64	68.12	66.01	-1.12%	10,640,169
Mar 3, 2026	68.43	69.20	67.53	68.89	66.76	0.29%	8,280,632
Mar 2, 2026	69.14	69.73	68.58	68.69	66.56	-0.51%	7,275,651
Feb 27, 2026	69.74	70.51	68.91	69.04	66.90	-0.62%	12,272,940
Feb 26, 2026	69.69	70.24	69.15	69.47	67.32	-0.33%	6,468,303
Feb 25, 2026	68.85	69.98	68.34	69.70	67.54	0.65%	6,519,763
Feb 24, 2026	68.79	69.28	68.18	69.25	67.11	0.39%	7,049,636
Feb 23, 2026	67.75	69.10	67.75	68.98	66.84	2.09%	7,152,645
Feb 20, 2026	68.01	68.25	66.72	67.57	65.48	-0.62%	7,059,007
Feb 19, 2026	66.99	68.15	66.80	67.99	65.88	1.83%	7,836,672
Feb 18, 2026	66.65	67.12	66.41	66.77	64.70	0.35%	7,135,146
Feb 17, 2026	67.51	67.76	66.25	66.54	64.48	-1.06%	7,807,416
Feb 13, 2026	66.82	67.77	66.41	67.25	65.17	0.36%	8,578,418
Feb 12, 2026	65.76	67.46	65.64	67.01	64.93	1.65%	9,407,910
Feb 11, 2026	64.19	66.46	63.84	65.92	63.88	2.36%	12,240,976
Feb 10, 2026	64.12	64.83	63.60	64.40	62.41	-	10,775,725
Feb 9, 2026	65.30	65.43	64.00	64.40	62.41	-1.53%	8,081,159
Feb 6, 2026	65.38	65.92	65.08	65.40	63.37	0.02%	7,952,819
Feb 5, 2026	65.50	66.23	64.61	65.39	63.36	0.35%	11,079,349
Feb 4, 2026	64.58	65.33	64.41	65.16	63.14	1.56%	13,033,903
Feb 3, 2026	62.49	64.53	62.00	64.16	62.17	3.10%	12,478,502