Altria Group, Inc.
MO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $78.43 | $78.43 | $76.91 | $77.17 | -1.10% | 12.66M |
| Oct 30, 2026 | $78.14 | $79.81 | $77.57 | $78.03 | +1.67% | 20.52M |
| Oct 29, 2026 | $75.29 | $76.81 | $74.48 | $76.75 | +5.15% | 12.53M |
| Oct 28, 2026 | $73.10 | $73.71 | $72.75 | $72.99 | -0.68% | 8.06M |
| Oct 27, 2026 | $72.71 | $73.60 | $72.30 | $73.49 | -0.18% | 5.29M |
| Oct 26, 2026 | $73.70 | $74.54 | $73.43 | $73.62 | -0.93% | 5.49M |
| Oct 23, 2026 | $75.75 | $76.06 | $74.29 | $74.31 | -2.31% | 6.39M |
| Oct 22, 2026 | $74.68 | $76.09 | $74.28 | $76.07 | +3.03% | 7.16M |
| Oct 21, 2026 | $74.00 | $74.82 | $73.61 | $73.83 | -1.09% | 5.50M |
| Oct 20, 2026 | $74.60 | $75.52 | $74.23 | $74.64 | +0.74% | 8.37M |
| Oct 19, 2026 | $74.25 | $74.85 | $73.68 | $74.09 | -1.36% | 6.99M |
| Oct 16, 2026 | $74.50 | $75.20 | $74.50 | $75.11 | +1.72% | 9.65M |
| Oct 15, 2026 | $74.50 | $75.74 | $73.50 | $73.84 | +0.97% | 10.87M |
| Oct 14, 2026 | $72.37 | $73.17 | $72.15 | $73.13 | +2.19% | 6.79M |
| Oct 13, 2026 | $72.22 | $72.35 | $71.14 | $71.56 | -0.14% | 7.10M |
| Oct 12, 2026 | $71.84 | $72.18 | $71.16 | $71.66 | -0.03% | 5.98M |
| Oct 9, 2026 | $71.43 | $71.95 | $71.22 | $71.68 | +0.36% | 8.38M |
| Oct 8, 2026 | $70.00 | $71.84 | $70.00 | $71.42 | +2.94% | 11.66M |
| Oct 7, 2026 | $69.08 | $69.62 | $68.74 | $69.38 | +1.21% | 6.96M |
| Oct 6, 2026 | $67.70 | $68.79 | $67.60 | $68.55 | +0.99% | 6.83M |
| Oct 5, 2026 | $67.14 | $68.03 | $65.78 | $67.88 | +0.79% | 9.27M |
| Oct 2, 2026 | $66.90 | $67.45 | $66.59 | $67.35 | +0.60% | 6.62M |
| Oct 1, 2026 | $67.48 | $67.50 | $66.43 | $66.95 | -0.58% | 5.94M |
| Sep 30, 2026 | $68.90 | $69.08 | $66.91 | $67.34 | -2.01% | 7.57M |
| Sep 29, 2026 | $68.35 | $68.92 | $67.97 | $68.72 | -0.59% | 6.87M |
| Sep 28, 2026 | $69.00 | $69.60 | $68.68 | $69.13 | +0.45% | 5.97M |
| Sep 25, 2026 | $68.50 | $68.84 | $68.06 | $68.82 | -0.09% | 5.16M |
| Sep 24, 2026 | $69.50 | $70.29 | $68.84 | $68.88 | -0.10% | 7.38M |
| Sep 23, 2026 | $68.58 | $69.55 | $68.43 | $68.95 | +0.45% | 9.57M |
| Sep 22, 2026 | $68.76 | $69.03 | $68.22 | $68.64 | +0.16% | 5.33M |
| Sep 21, 2026 | $69.50 | $69.54 | $68.45 | $68.53 | -1.42% | 8.02M |
| Sep 18, 2026 | $69.34 | $69.98 | $68.62 | $69.52 | -0.26% | 14.35M |
| Sep 17, 2026 | $69.84 | $70.04 | $69.01 | $69.70 | -0.57% | 9.83M |
| Sep 16, 2026 | $69.60 | $70.71 | $69.40 | $70.10 | +0.42% | 8.01M |
| Sep 15, 2026 | $68.94 | $70.52 | $68.44 | $69.81 | -1.13% | 10.50M |
| Sep 14, 2026 | $70.07 | $71.05 | $70.01 | $70.61 | +2.36% | 7.82M |
| 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 | — | 11.82M |
