5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
-7.42%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
+14.96%
YEAR-TO-DATE PERFORMANCE
+1.24%
1 YEAR PERFORMANCE
+27.32%
Altria Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $52.46 | $52.98 (0.99%) | $52.98 | $52.46 | 1.04 M | |
| 12/31/2024 | $52.21 | $52.29 (0.15%) | $52.36 | $51.84 | 4.68 M | $89.05 B |
| 12/30/2024 | $52.24 | $52.08 (-0.31%) | $52.33 | $51.63 | 5.41 M | $88.69 B |
| 12/27/2024 | $52.34 | $52.38 (0.08%) | $52.85 | $52.10 | 6.43 M | $89.20 B |
| 12/26/2024 | $52.28 | $52.60 (0.61%) | $52.78 | $51.96 | 5.23 M | $89.58 B |
| 12/24/2024 | $53.62 | $53.47 (-0.28%) | $53.64 | $53.39 | 5.41 M | $91.06 B |
| 12/23/2024 | $53.84 | $53.58 (-0.48%) | $53.85 | $52.95 | 7.20 M | $91.25 B |
| 12/20/2024 | $52.92 | $53.84 (1.74%) | $53.88 | $52.85 | 27.06 M | $91.69 B |
| 12/19/2024 | $53.43 | $52.99 (-0.82%) | $53.78 | $52.98 | 10.82 M | $90.24 B |
| 12/18/2024 | $54.02 | $53.25 (-1.43%) | $54.17 | $53.21 | 10.62 M | $90.68 B |
| 12/17/2024 | $54.59 | $54.13 (-0.84%) | $54.69 | $53.95 | 10.13 M | $92.18 B |
| 12/16/2024 | $55.10 | $54.70 (-0.73%) | $55.19 | $54.66 | 6.72 M | $93.15 B |
| 12/13/2024 | $54.85 | $54.92 (0.13%) | $55.18 | $54.55 | 6.53 M | $93.53 B |
| 12/12/2024 | $54.90 | $54.99 (0.16%) | $55.06 | $54.52 | 6.28 M | $93.65 B |
| 12/11/2024 | $55.69 | $54.69 (-1.8%) | $56.00 | $54.61 | 9.36 M | $93.14 B |
| 12/10/2024 | $55.70 | $55.49 (-0.38%) | $56.13 | $55.41 | 8.32 M | $94.50 B |
| 12/09/2024 | $57.39 | $55.86 (-2.67%) | $57.39 | $55.33 | 8.64 M | $95.13 B |
| 12/06/2024 | $57.63 | $57.32 (-0.54%) | $58.01 | $57.01 | 5.73 M | $97.62 B |
| 12/05/2024 | $56.65 | $56.91 (0.46%) | $57.37 | $56.60 | 5.40 M | $96.92 B |
| 12/04/2024 | $56.61 | $56.45 (-0.28%) | $56.83 | $56.30 | 8.58 M | $96.13 B |
| 12/03/2024 | $57.25 | $56.90 (-0.61%) | $57.34 | $56.83 | 8.73 M | $96.90 B |
| 12/02/2024 | $57.62 | $57.18 (-0.76%) | $57.66 | $56.95 | 5.63 M | $97.38 B |
| 11/29/2024 | $57.54 | $57.74 (0.35%) | $57.75 | $57.21 | 3.64 M | $98.33 B |
| 11/27/2024 | $57.59 | $57.65 (0.1%) | $58.04 | $57.45 | 5.72 M | $98.18 B |
| 11/26/2024 | $56.87 | $57.59 (1.27%) | $57.60 | $56.77 | 7.79 M | $98.08 B |
| 11/25/2024 | $56.92 | $56.75 (-0.3%) | $57.20 | $56.40 | 13.57 M | $96.65 B |
| 11/22/2024 | $56.25 | $56.73 (0.85%) | $56.84 | $56.24 | 6.62 M | $96.61 B |
| 11/21/2024 | $55.99 | $56.03 (0.07%) | $56.48 | $55.72 | 5.33 M | $95.42 B |
| 11/20/2024 | $55.98 | $55.98 (0%) | $56.07 | $55.41 | 5.72 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 | $92.05 B |
| 11/07/2024 | $54.33 | $53.54 (-1.45%) | $54.46 | $53.43 | 6.37 M | $91.18 B |
| 11/06/2024 | $54.58 | $54.29 (-0.53%) | $55.05 | $54.08 | 8.95 M | $92.46 B |
| 11/05/2024 | $53.80 | $54.19 (0.72%) | $54.30 | $53.59 | 5.86 M | $92.29 B |
| 11/04/2024 | $53.93 | $53.88 (-0.09%) | $54.05 | $53.57 | 7.83 M | $91.76 B |
| 11/01/2024 | $54.46 | $53.87 (-1.08%) | $54.60 | $53.74 | 10.99 M | $91.74 B |
| 10/31/2024 | $51.38 | $54.46 (5.99%) | $54.84 | $51.34 | 25.56 M | $92.75 B |
| 10/30/2024 | $49.90 | $50.50 (1.2%) | $50.67 | $49.88 | 11.07 M | $86.00 B |
| 10/29/2024 | $50.02 | $49.95 (-0.14%) | $50.43 | $49.95 | 8.02 M | $85.06 B |
| 10/28/2024 | $49.75 | $50.25 (1.01%) | $50.38 | $49.73 | 6.31 M | $85.58 B |
| 10/25/2024 | $49.99 | $49.71 (-0.56%) | $50.11 | $49.59 | 5.33 M | $84.66 B |
| 10/24/2024 | $49.89 | $49.94 (0.1%) | $50.16 | $49.68 | 4.28 M | $85.05 B |
| 10/23/2024 | $50.00 | $49.80 (-0.4%) | $50.05 | $49.60 | 5.52 M | $84.81 B |
| 10/22/2024 | $49.44 | $50.06 (1.25%) | $50.12 | $49.16 | 6.09 M | $85.25 B |
| 10/21/2024 | $49.62 | $49.06 (-1.13%) | $49.69 | $48.98 | 5.01 M | $83.55 B |
| 10/18/2024 | $49.68 | $49.61 (-0.14%) | $49.72 | $48.86 | 7.15 M | $84.49 B |
| 10/17/2024 | $50.08 | $49.74 (-0.68%) | $50.31 | $49.68 | 6.26 M | $84.71 B |
| 10/16/2024 | $49.97 | $50.16 (0.38%) | $50.38 | $49.87 | 4.93 M | $85.42 B |
| 10/15/2024 | $50.00 | $49.90 (-0.2%) | $50.34 | $49.73 | 5.14 M | $84.98 B |
| 10/14/2024 | $49.75 | $49.86 (0.22%) | $49.89 | $49.33 | 5.70 M | $84.91 B |
| 10/11/2024 | $49.90 | $49.84 (-0.12%) | $49.99 | $49.56 | 4.54 M | $84.88 B |
| 10/10/2024 | $50.49 | $49.68 (-1.6%) | $50.75 | $49.57 | 8.85 M | $84.61 B |
| 10/09/2024 | $49.66 | $50.23 (1.15%) | $50.34 | $49.61 | 7.38 M | $85.54 B |
| 10/08/2024 | $49.98 | $49.55 (-0.86%) | $50.15 | $49.46 | 5.27 M | $84.38 B |
| 10/07/2024 | $50.10 | $49.92 (-0.36%) | $50.14 | $49.69 | 6.28 M | $85.01 B |
| 10/04/2024 | $49.70 | $50.10 (0.8%) | $50.12 | $49.60 | 7.41 M | $85.32 B |
| 10/03/2024 | $50.50 | $49.98 (-1.03%) | $50.51 | $49.68 | 6.88 M | $85.12 B |
| 10/02/2024 | $50.90 | $50.59 (-0.61%) | $50.93 | $50.36 | 7.72 M | $86.15 B |