-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+14.57% -
3 MONTH PERFORMANCE
+8.49% -
6 MONTH PERFORMANCE
+21.33% -
YEAR-TO-DATE PERFORMANCE
+39.34% -
1 YEAR PERFORMANCE
+37.90%
Altria Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $55.99 | $56.04 (0.09%) | $56.04 | $55.72 | 379,748 | |
| 11/20/2024 | $55.98 | $55.98 (0%) | $56.07 | $55.41 | 5.71 M | $95.33 B |
| 11/19/2024 | $56.29 | $55.86 (-0.76%) | $56.49 | $55.83 | 6.92 M | $95.13 B |
| 11/18/2024 | $56.03 | $56.34 (0.55%) | $56.55 | $55.98 | 8.72 M | $95.95 B |
| 11/15/2024 | $55.55 | $55.93 (0.68%) | $56.32 | $55.53 | 8.20 M | $95.25 B |
| 11/14/2024 | $54.80 | $55.39 (1.08%) | $55.62 | $54.50 | 6.82 M | $94.33 B |
| 11/13/2024 | $54.72 | $55.25 (0.97%) | $55.40 | $54.40 | 7.23 M | $94.09 B |
| 11/12/2024 | $54.07 | $54.44 (0.68%) | $54.72 | $53.78 | 8.10 M | $92.71 B |
| 11/11/2024 | $54.11 | $53.93 (-0.33%) | $54.79 | $53.82 | 5.61 M | $91.84 B |
| 11/08/2024 | $53.54 | $54.05 (0.95%) | $54.27 | $53.50 | 5.71 M | $92.86 B |
| 11/07/2024 | $54.33 | $53.54 (-1.45%) | $54.46 | $53.43 | 6.37 M | $91.98 B |
| 11/06/2024 | $54.58 | $54.29 (-0.53%) | $55.05 | $54.08 | 8.95 M | $93.27 B |
| 11/05/2024 | $53.80 | $54.19 (0.72%) | $54.30 | $53.59 | 5.86 M | $93.10 B |
| 11/04/2024 | $53.93 | $53.88 (-0.09%) | $54.05 | $53.57 | 7.83 M | $92.57 B |
| 11/01/2024 | $54.46 | $53.87 (-1.08%) | $54.60 | $53.74 | 10.99 M | $92.55 B |
| 10/31/2024 | $51.38 | $54.46 (5.99%) | $54.84 | $51.34 | 25.56 M | $93.56 B |
| 10/30/2024 | $49.90 | $50.50 (1.2%) | $50.67 | $49.88 | 11.07 M | $86.76 B |
| 10/29/2024 | $50.02 | $49.95 (-0.14%) | $50.43 | $49.95 | 8.02 M | $85.81 B |
| 10/28/2024 | $49.75 | $50.25 (1.01%) | $50.38 | $49.73 | 6.31 M | $86.33 B |
| 10/25/2024 | $49.99 | $49.71 (-0.56%) | $50.11 | $49.59 | 5.33 M | $85.40 B |
| 10/24/2024 | $49.89 | $49.94 (0.1%) | $50.16 | $49.68 | 4.28 M | $85.80 B |
| 10/23/2024 | $50.00 | $49.80 (-0.4%) | $50.05 | $49.60 | 5.52 M | $85.56 B |
| 10/22/2024 | $49.44 | $50.06 (1.25%) | $50.12 | $49.16 | 6.09 M | $86.00 B |
| 10/21/2024 | $49.62 | $49.06 (-1.13%) | $49.69 | $48.98 | 5.01 M | $84.29 B |
| 10/18/2024 | $49.68 | $49.61 (-0.14%) | $49.72 | $48.86 | 7.15 M | $85.23 B |
| 10/17/2024 | $50.08 | $49.74 (-0.68%) | $50.31 | $49.68 | 6.26 M | $85.45 B |
| 10/16/2024 | $49.97 | $50.16 (0.38%) | $50.38 | $49.87 | 4.93 M | $86.17 B |
| 10/15/2024 | $50.00 | $49.90 (-0.2%) | $50.34 | $49.73 | 5.14 M | $85.73 B |
| 10/14/2024 | $49.75 | $49.86 (0.22%) | $49.89 | $49.33 | 5.70 M | $85.66 B |
| 10/11/2024 | $49.90 | $49.84 (-0.12%) | $49.99 | $49.56 | 4.54 M | $85.63 B |
| 10/10/2024 | $50.49 | $49.68 (-1.6%) | $50.75 | $49.57 | 8.85 M | $85.35 B |
| 10/09/2024 | $49.66 | $50.23 (1.15%) | $50.34 | $49.61 | 7.38 M | $86.30 B |
| 10/08/2024 | $49.98 | $49.55 (-0.86%) | $50.15 | $49.46 | 5.27 M | $85.13 B |
| 10/07/2024 | $50.10 | $49.92 (-0.36%) | $50.14 | $49.69 | 6.28 M | $85.76 B |
| 10/04/2024 | $49.70 | $50.10 (0.8%) | $50.12 | $49.60 | 7.41 M | $86.07 B |
| 10/03/2024 | $50.50 | $49.98 (-1.03%) | $50.51 | $49.68 | 6.88 M | $85.87 B |
| 10/02/2024 | $50.90 | $50.59 (-0.61%) | $50.93 | $50.36 | 7.72 M | $86.91 B |
| 10/01/2024 | $51.06 | $50.93 (-0.25%) | $51.33 | $50.77 | 7.24 M | $87.50 B |
| 09/30/2024 | $51.17 | $51.04 (-0.25%) | $51.36 | $50.56 | 10.02 M | $87.69 B |
| 09/27/2024 | $51.20 | $51.05 (-0.29%) | $51.37 | $51.01 | 4.60 M | $87.70 B |
| 09/26/2024 | $50.79 | $51.09 (0.59%) | $51.44 | $50.73 | 6.26 M | $87.77 B |
| 09/25/2024 | $51.44 | $51.04 (-0.78%) | $51.47 | $50.93 | 7.15 M | $87.69 B |
| 09/24/2024 | $50.79 | $51.19 (0.79%) | $51.38 | $50.64 | 7.71 M | $87.94 B |
| 09/23/2024 | $50.40 | $51.02 (1.23%) | $51.20 | $50.30 | 10.95 M | $87.65 B |
| 09/20/2024 | $50.25 | $50.39 (0.28%) | $50.40 | $49.92 | 22.65 M | $86.57 B |
| 09/19/2024 | $50.62 | $50.23 (-0.77%) | $50.74 | $50.07 | 10.46 M | $86.30 B |
| 09/18/2024 | $50.50 | $50.63 (0.26%) | $51.05 | $50.38 | 7.78 M | $86.98 B |
| 09/17/2024 | $51.47 | $50.50 (-1.88%) | $51.59 | $50.43 | 10.90 M | $86.76 B |
| 09/16/2024 | $52.04 | $51.70 (-0.65%) | $52.30 | $51.62 | 11.01 M | $88.82 B |
| 09/13/2024 | $52.80 | $52.96 (0.3%) | $52.97 | $52.58 | 7.96 M | $90.99 B |
| 09/12/2024 | $53.01 | $52.64 (-0.7%) | $53.22 | $52.52 | 7.33 M | $90.44 B |
| 09/11/2024 | $53.96 | $53.17 (-1.46%) | $53.96 | $52.53 | 7.79 M | $91.35 B |
| 09/10/2024 | $54.11 | $54.08 (-0.06%) | $54.29 | $53.84 | 6.12 M | $92.91 B |
| 09/09/2024 | $53.70 | $54.13 (0.8%) | $54.20 | $53.60 | 8.15 M | $93.00 B |
| 09/06/2024 | $54.27 | $53.69 (-1.07%) | $54.54 | $53.56 | 8.21 M | $92.24 B |
| 09/05/2024 | $54.88 | $54.27 (-1.11%) | $54.95 | $54.20 | 8.08 M | $93.24 B |
| 09/04/2024 | $54.24 | $54.71 (0.87%) | $54.76 | $54.18 | 7.81 M | $93.99 B |
| 09/03/2024 | $53.78 | $54.07 (0.54%) | $54.48 | $53.74 | 10.69 M | $92.89 B |
| 08/30/2024 | $53.45 | $53.77 (0.6%) | $53.82 | $53.25 | 8.01 M | $92.38 B |
| 08/29/2024 | $53.31 | $53.36 (0.09%) | $53.47 | $53.09 | 5.27 M | $91.67 B |
| 08/28/2024 | $53.15 | $53.22 (0.13%) | $53.53 | $52.99 | 6.79 M | $91.43 B |
| 08/27/2024 | $52.91 | $53.01 (0.19%) | $53.03 | $52.62 | 4.71 M | $91.07 B |
| 08/26/2024 | $52.51 | $52.71 (0.38%) | $53.08 | $52.45 | 8.07 M | $90.56 B |
| 08/23/2024 | $51.98 | $52.44 (0.88%) | $52.46 | $51.75 | 9.15 M | $90.09 B |
| 08/22/2024 | $51.89 | $51.83 (-0.12%) | $51.94 | $51.47 | 6.98 M | $89.04 B |
| 08/21/2024 | $51.54 | $51.81 (0.52%) | $51.86 | $51.44 | 6.17 M | $89.01 B |