5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-12.92%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
+10.83%
1 YEAR PERFORMANCE
+1.11%
Altria Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $58.20 | $57.99 (-0.36%) | $58.45 | $57.92 | 5.75 M | $97.66 B |
| 12/04/2025 | $58.57 | $58.34 (-0.39%) | $58.66 | $57.99 | 6.73 M | $98.24 B |
| 12/03/2025 | $59.01 | $58.41 (-1.02%) | $59.34 | $58.35 | 9.34 M | $98.36 B |
| 12/02/2025 | $59.11 | $58.82 (-0.49%) | $59.35 | $58.48 | 8.32 M | $99.05 B |
| 12/01/2025 | $59.00 | $59.14 (0.24%) | $59.18 | $58.70 | 7.82 M | $99.59 B |
| 11/28/2025 | $58.69 | $59.01 (0.55%) | $59.01 | $58.68 | 3.21 M | $99.37 B |
| 11/26/2025 | $58.50 | $58.69 (0.32%) | $58.90 | $58.40 | 5.91 M | $98.83 B |
| 11/25/2025 | $57.72 | $58.34 (1.07%) | $58.44 | $57.45 | 9.62 M | $98.24 B |
| 11/24/2025 | $58.30 | $57.33 (-1.66%) | $58.47 | $57.08 | 12.76 M | $96.54 B |
| 11/21/2025 | $58.39 | $58.19 (-0.34%) | $58.95 | $58.05 | 9.46 M | $97.99 B |
| 11/20/2025 | $58.44 | $58.18 (-0.44%) | $58.66 | $58.00 | 6.16 M | $97.98 B |
| 11/19/2025 | $58.74 | $58.61 (-0.22%) | $59.09 | $58.45 | 5.92 M | $98.70 B |
| 11/18/2025 | $58.50 | $58.94 (0.75%) | $59.27 | $58.38 | 9.55 M | $99.25 B |
| 11/17/2025 | $58.24 | $58.13 (-0.19%) | $58.49 | $57.92 | 9.69 M | $97.89 B |
| 11/14/2025 | $58.00 | $58.19 (0.33%) | $58.30 | $57.37 | 7.79 M | $97.99 B |
| 11/13/2025 | $58.20 | $57.81 (-0.67%) | $58.28 | $57.54 | 7.93 M | $97.35 B |
| 11/12/2025 | $58.40 | $58.05 (-0.6%) | $58.80 | $58.03 | 8.90 M | $97.76 B |
| 11/11/2025 | $57.80 | $58.41 (1.06%) | $58.74 | $57.77 | 6.97 M | $98.36 B |
| 11/10/2025 | $57.85 | $57.55 (-0.52%) | $57.90 | $57.26 | 7.81 M | $96.91 B |
| 11/07/2025 | $57.59 | $58.03 (0.76%) | $58.13 | $57.15 | 8.94 M | $97.72 B |
| 11/06/2025 | $57.05 | $57.27 (0.39%) | $57.73 | $56.80 | 7.86 M | $96.44 B |
| 11/05/2025 | $57.60 | $57.16 (-0.76%) | $58.17 | $56.89 | 8.45 M | $96.26 B |
| 11/04/2025 | $57.09 | $57.31 (0.39%) | $57.38 | $56.42 | 9.87 M | $96.51 B |
| 11/03/2025 | $56.42 | $56.67 (0.44%) | $57.00 | $56.18 | 12.75 M | $95.43 B |
| 10/31/2025 | $57.16 | $56.38 (-1.36%) | $58.08 | $56.33 | 15.68 M | $94.94 B |
| 10/30/2025 | $59.17 | $57.13 (-3.45%) | $59.50 | $56.50 | 24.61 M | $96.21 B |
| 10/29/2025 | $63.02 | $61.97 (-1.67%) | $63.39 | $61.90 | 10.28 M | $104.36 B |
| 10/28/2025 | $63.70 | $63.28 (-0.66%) | $63.98 | $63.21 | 6.00 M | $106.56 B |
| 10/27/2025 | $64.42 | $63.74 (-1.06%) | $64.42 | $63.59 | 7.71 M | $107.34 B |
| 10/24/2025 | $64.54 | $64.67 (0.2%) | $64.97 | $64.54 | 4.49 M | $108.90 B |
| 10/23/2025 | $64.66 | $64.57 (-0.14%) | $64.83 | $64.20 | 5.16 M | $108.74 B |
| 10/22/2025 | $64.10 | $64.43 (0.51%) | $64.54 | $63.78 | 6.03 M | $108.50 B |
| 10/21/2025 | $64.45 | $63.75 (-1.09%) | $64.58 | $62.95 | 9.16 M | $107.36 B |
| 10/20/2025 | $65.10 | $64.40 (-1.08%) | $65.20 | $64.12 | 6.21 M | $108.45 B |
| 10/17/2025 | $64.72 | $65.05 (0.51%) | $65.07 | $64.28 | 6.39 M | $109.54 B |
| 10/16/2025 | $64.85 | $64.26 (-0.91%) | $64.96 | $64.10 | 6.46 M | $108.21 B |
| 10/15/2025 | $65.23 | $64.87 (-0.55%) | $65.68 | $64.80 | 6.79 M | $109.24 B |
| 10/14/2025 | $65.00 | $65.40 (0.62%) | $65.87 | $64.83 | 6.58 M | $110.13 B |
| 10/13/2025 | $65.87 | $64.95 (-1.4%) | $66.25 | $64.68 | 8.09 M | $109.38 B |
| 10/10/2025 | $66.10 | $66.54 (0.67%) | $67.12 | $65.69 | 11.65 M | $112.05 B |
| 10/09/2025 | $65.55 | $65.72 (0.26%) | $65.98 | $65.30 | 6.97 M | $110.67 B |
| 10/08/2025 | $66.61 | $65.42 (-1.79%) | $66.72 | $65.23 | 10.93 M | $110.17 B |
| 10/07/2025 | $65.49 | $66.65 (1.77%) | $66.65 | $65.45 | 8.83 M | $112.24 B |
| 10/06/2025 | $65.14 | $65.37 (0.35%) | $65.50 | $64.78 | 7.77 M | $110.08 B |
| 10/03/2025 | $65.67 | $65.73 (0.09%) | $66.24 | $65.19 | 7.03 M | $110.69 B |
| 10/02/2025 | $66.18 | $65.75 (-0.65%) | $66.62 | $65.50 | 6.04 M | $110.72 B |
| 10/01/2025 | $66.16 | $66.29 (0.2%) | $66.34 | $65.77 | 8.51 M | $111.63 B |
| 09/30/2025 | $65.69 | $66.06 (0.56%) | $66.18 | $65.36 | 7.80 M | $111.25 B |
| 09/29/2025 | $65.50 | $65.67 (0.26%) | $65.69 | $65.06 | 6.87 M | $110.59 B |
| 09/26/2025 | $65.35 | $65.71 (0.55%) | $65.82 | $65.14 | 5.51 M | $110.66 B |
| 09/25/2025 | $65.75 | $65.19 (-0.85%) | $65.99 | $65.06 | 5.75 M | $109.78 B |
| 09/24/2025 | $64.72 | $65.13 (0.63%) | $65.37 | $64.54 | 6.84 M | $109.68 B |
| 09/23/2025 | $63.77 | $64.87 (1.72%) | $64.88 | $63.64 | 7.42 M | $109.24 B |
| 09/22/2025 | $64.80 | $63.79 (-1.56%) | $64.85 | $63.41 | 7.63 M | $107.42 B |
| 09/19/2025 | $64.05 | $64.89 (1.31%) | $64.97 | $63.87 | 22.71 M | $109.27 B |
| 09/18/2025 | $65.00 | $63.94 (-1.63%) | $65.00 | $63.94 | 10.33 M | $107.67 B |
| 09/17/2025 | $65.18 | $65.51 (0.51%) | $65.60 | $64.93 | 7.26 M | $110.32 B |
| 09/16/2025 | $64.78 | $64.81 (0.05%) | $64.99 | $64.09 | 9.54 M | $109.14 B |
| 09/15/2025 | $65.30 | $64.89 (-0.63%) | $65.58 | $64.79 | 9.13 M | $109.27 B |
| 09/12/2025 | $66.31 | $66.65 (0.51%) | $66.73 | $65.92 | 7.98 M | $112.24 B |
| 09/11/2025 | $66.28 | $66.36 (0.12%) | $66.63 | $65.99 | 10.02 M | $111.75 B |
| 09/10/2025 | $66.17 | $66.23 (0.09%) | $66.52 | $65.87 | 6.68 M | $111.53 B |
| 09/09/2025 | $65.70 | $66.19 (0.75%) | $66.30 | $65.04 | 6.92 M | $111.46 B |
| 09/08/2025 | $66.49 | $65.77 (-1.08%) | $66.86 | $65.47 | 10.32 M | $110.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
