Altria Group, Inc.
MO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $69.20 | $69.66 | $68.62 | $68.98 | +0.28% | 6.36M |
| Sep 10, 2026 | $68.84 | $69.18 | $68.43 | $68.79 | +1.33% | 6.52M |
| Sep 9, 2026 | $68.32 | $68.39 | $67.40 | $67.89 | -0.41% | 6.72M |
| Sep 8, 2026 | $68.76 | $69.03 | $67.72 | $68.17 | -1.03% | 11.12M |
| Sep 4, 2026 | $69.15 | $69.80 | $68.71 | $68.88 | -0.88% | 7.03M |
| Sep 3, 2026 | $69.75 | $70.12 | $69.30 | $69.49 | -0.10% | 5.31M |
| Sep 2, 2026 | $69.60 | $70.17 | $68.31 | $69.56 | -0.01% | 9.25M |
| Sep 1, 2026 | $69.38 | $70.53 | $69.07 | $69.57 | +1.59% | 9.83M |
| Aug 31, 2026 | $68.64 | $69.10 | $67.94 | $68.48 | -0.25% | 10.97M |
| Aug 28, 2026 | $68.08 | $68.75 | $67.70 | $68.65 | +1.45% | 5.86M |
| Aug 27, 2026 | $68.20 | $68.43 | $67.41 | $67.67 | -2.10% | 5.86M |
| Aug 26, 2026 | $68.39 | $69.29 | $68.33 | $69.12 | +1.54% | 6.32M |
| Aug 25, 2026 | $68.21 | $68.57 | $67.60 | $68.07 | -0.58% | 5.91M |
| Aug 24, 2026 | $66.79 | $68.73 | $66.70 | $68.47 | +3.60% | 10.12M |
| Aug 21, 2026 | $66.81 | $67.11 | $65.77 | $66.09 | -1.27% | 9.33M |
| Aug 20, 2026 | $65.99 | $67.25 | $65.99 | $66.94 | +1.38% | 10.28M |
| Aug 19, 2026 | $65.31 | $66.45 | $64.95 | $66.03 | +1.29% | 11.09M |
| Aug 18, 2026 | $64.90 | $65.45 | $64.62 | $65.19 | +1.92% | 11.19M |
| Aug 17, 2026 | $65.28 | $65.75 | $63.92 | $63.96 | -2.65% | 13.98M |
| Aug 14, 2026 | $65.19 | $66.00 | $64.72 | $65.70 | +0.95% | 6.25M |
| Aug 13, 2026 | $65.00 | $66.03 | $64.72 | $65.08 | +1.09% | 10.80M |
| Aug 12, 2026 | $64.47 | $65.07 | $64.34 | $64.38 | -1.00% | 7.57M |
| Aug 11, 2026 | $64.88 | $65.38 | $64.51 | $65.03 | -0.78% | 9.79M |
| Aug 10, 2026 | $68.38 | $68.38 | $65.41 | $65.54 | -4.11% | 11.82M |
| Aug 7, 2026 | $67.15 | $68.54 | $67.15 | $68.35 | +0.89% | 9.49M |
| Aug 6, 2026 | $69.30 | $69.36 | $67.50 | $67.75 | -1.01% | 10.53M |
| Aug 5, 2026 | $68.25 | $68.58 | $67.56 | $68.44 | +0.54% | 10.63M |
| Aug 4, 2026 | $67.78 | $68.35 | $67.52 | $68.07 | -0.28% | 10.68M |
| Aug 3, 2026 | $68.38 | $69.08 | $67.70 | $68.26 | -0.10% | 9.75M |
| Jul 31, 2026 | $67.56 | $69.77 | $66.83 | $68.33 | +0.57% | 11.16M |
| Jul 30, 2026 | $70.70 | $70.70 | $67.63 | $67.94 | -9.32% | 21.34M |
| Jul 29, 2026 | $74.78 | $75.94 | $74.61 | $74.92 | +0.13% | 8.97M |
| Jul 28, 2026 | $74.74 | $77.06 | $74.06 | $74.82 | +2.65% | 10.12M |
| Jul 27, 2026 | $72.33 | $73.30 | $71.92 | $72.89 | -0.14% | 6.47M |
| Jul 24, 2026 | $72.29 | $73.54 | $72.20 | $72.99 | +1.26% | 4.80M |
| Jul 23, 2026 | $72.09 | $72.68 | $71.56 | $72.08 | -0.12% | 6.94M |
| Jul 22, 2026 | $73.34 | $74.28 | $72.17 | $72.17 | -1.12% | 6.80M |
| Jul 21, 2026 | $74.37 | $74.73 | $72.92 | $72.99 | -2.24% | 6.22M |
| Jul 20, 2026 | $74.05 | $74.84 | $73.84 | $74.66 | +0.61% | 6.71M |
| Jul 17, 2026 | $74.08 | $75.28 | $73.60 | $74.21 | +1.62% | 8.61M |
| Jul 16, 2026 | $71.25 | $73.10 | $70.94 | $73.03 | +3.56% | 10.53M |
| Jul 15, 2026 | $70.00 | $71.43 | $69.87 | $70.52 | +0.51% | 6.85M |
| Jul 14, 2026 | $71.93 | $71.95 | $69.90 | $70.16 | -2.38% | 5.96M |
| Jul 13, 2026 | $71.84 | $73.03 | $71.59 | $71.87 | +0.11% | 4.86M |
| Jul 10, 2026 | $71.84 | $72.15 | $70.76 | $71.79 | +0.28% | 7.34M |
| Jul 9, 2026 | $73.28 | $73.60 | $71.32 | $71.59 | -1.68% | 6.52M |
| Jul 8, 2026 | $72.92 | $74.07 | $72.66 | $72.81 | -0.21% | 6.12M |
| Jul 7, 2026 | $73.16 | $74.04 | $72.38 | $72.96 | +1.50% | 5.26M |
| Jul 6, 2026 | $72.35 | $72.55 | $71.27 | $71.88 | -1.14% | 6.05M |
| Jul 2, 2026 | $72.24 | $73.19 | $71.95 | $72.71 | +1.64% | 6.37M |
| Jul 1, 2026 | $72.49 | $72.50 | $71.09 | $71.54 | -0.57% | 6.43M |
| Jun 30, 2026 | $73.59 | $73.77 | $71.72 | $71.95 | -2.84% | 8.24M |
| Jun 29, 2026 | $73.90 | $74.15 | $73.14 | $74.05 | +0.35% | 5.52M |
| Jun 26, 2026 | $73.49 | $73.92 | $72.85 | $73.79 | +0.79% | 15.70M |
| Jun 25, 2026 | $71.39 | $73.57 | $71.17 | $73.21 | +1.58% | 6.75M |
| Jun 24, 2026 | $71.65 | $72.37 | $71.13 | $72.07 | +0.64% | 7.46M |
| Jun 23, 2026 | $70.93 | $71.74 | $70.33 | $71.61 | +3.02% | 9.85M |
| Jun 22, 2026 | $69.17 | $70.38 | $69.01 | $69.51 | +0.56% | 8.81M |
| Jun 18, 2026 | $68.98 | $69.30 | $68.07 | $69.12 | +0.25% | 19.06M |
| Jun 17, 2026 | $69.51 | $69.78 | $68.53 | $68.95 | — | 6.90M |
