5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
+9.97%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
+7.53%
1 YEAR PERFORMANCE
+18.71%
Altria Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $60.00 | $61.99 (3.32%) | $62.00 | $59.80 | 13.25 M | $103.96 B |
| 01/29/2026 | $61.09 | $59.76 (-2.18%) | $62.52 | $59.41 | 27.88 M | $100.22 B |
| 01/28/2026 | $63.50 | $63.13 (-0.58%) | $64.22 | $63.11 | 11.62 M | $105.87 B |
| 01/27/2026 | $63.00 | $63.62 (0.98%) | $63.70 | $62.48 | 8.74 M | $106.69 B |
| 01/26/2026 | $62.10 | $62.98 (1.42%) | $63.20 | $62.00 | 11.04 M | $105.62 B |
| 01/23/2026 | $61.21 | $61.91 (1.14%) | $61.95 | $60.96 | 6.56 M | $104.26 B |
| 01/22/2026 | $60.82 | $61.03 (0.35%) | $61.34 | $60.40 | 6.27 M | $102.77 B |
| 01/21/2026 | $61.31 | $61.08 (-0.38%) | $61.50 | $60.26 | 9.10 M | $102.86 B |
| 01/20/2026 | $61.74 | $61.15 (-0.96%) | $62.08 | $61.02 | 14.21 M | $102.98 B |
| 01/16/2026 | $61.48 | $61.76 (0.46%) | $61.94 | $60.94 | 8.98 M | $104.00 B |
| 01/15/2026 | $61.38 | $61.58 (0.33%) | $61.89 | $60.90 | 7.59 M | $103.70 B |
| 01/14/2026 | $60.15 | $61.47 (2.19%) | $61.55 | $60.10 | 10.39 M | $103.52 B |
| 01/13/2026 | $58.55 | $60.15 (2.73%) | $60.15 | $58.36 | 12.44 M | $101.29 B |
| 01/12/2026 | $57.53 | $58.54 (1.76%) | $58.57 | $57.45 | 10.46 M | $98.58 B |
| 01/09/2026 | $56.78 | $57.53 (1.32%) | $57.56 | $56.65 | 12.68 M | $96.88 B |
| 01/08/2026 | $54.75 | $55.90 (2.1%) | $56.29 | $54.75 | 11.04 M | $94.14 B |
| 01/07/2026 | $55.23 | $54.72 (-0.92%) | $55.41 | $54.70 | 8.70 M | $92.15 B |
| 01/06/2026 | $56.06 | $55.16 (-1.61%) | $56.34 | $54.78 | 11.95 M | $92.89 B |
| 01/05/2026 | $57.07 | $56.30 (-1.35%) | $57.12 | $55.50 | 14.08 M | $94.81 B |
| 01/02/2026 | $57.66 | $57.31 (-0.61%) | $57.79 | $57.05 | 12.11 M | $96.51 B |
| 12/31/2025 | $57.77 | $57.66 (-0.19%) | $57.91 | $57.55 | 5.23 M | $97.10 B |
| 12/30/2025 | $57.61 | $57.77 (0.28%) | $57.86 | $57.51 | 5.85 M | $97.28 B |
| 12/29/2025 | $57.64 | $57.62 (-0.03%) | $57.91 | $57.53 | 8.28 M | $97.03 B |
| 12/26/2025 | $57.85 | $57.60 (-0.43%) | $58.08 | $57.41 | 8.98 M | $97.00 B |
| 12/24/2025 | $58.86 | $58.98 (0.2%) | $58.99 | $58.68 | 5.05 M | $99.32 B |
| 12/23/2025 | $58.61 | $58.75 (0.24%) | $58.76 | $58.32 | 7.78 M | $98.94 B |
| 12/22/2025 | $58.16 | $58.61 (0.77%) | $58.83 | $58.01 | 8.68 M | $98.70 B |
| 12/19/2025 | $58.25 | $58.07 (-0.31%) | $58.72 | $58.03 | 35.09 M | $97.79 B |
| 12/18/2025 | $58.92 | $58.39 (-0.9%) | $59.13 | $58.38 | 10.78 M | $98.33 B |
| 12/17/2025 | $59.51 | $59.18 (-0.55%) | $59.75 | $58.87 | 8.39 M | $99.66 B |
| 12/16/2025 | $59.19 | $59.33 (0.24%) | $59.48 | $58.94 | 9.08 M | $99.91 B |
| 12/15/2025 | $58.76 | $59.09 (0.56%) | $59.81 | $58.75 | 11.00 M | $99.51 B |
| 12/12/2025 | $58.62 | $58.75 (0.22%) | $58.82 | $58.22 | 8.57 M | $98.94 B |
| 12/11/2025 | $58.86 | $58.72 (-0.24%) | $59.38 | $58.52 | 7.52 M | $98.88 B |
| 12/10/2025 | $58.36 | $58.69 (0.57%) | $58.87 | $58.08 | 7.83 M | $98.83 B |
| 12/09/2025 | $58.33 | $58.18 (-0.26%) | $58.55 | $57.95 | 5.70 M | $97.98 B |
| 12/08/2025 | $57.95 | $58.11 (0.28%) | $58.20 | $57.57 | 6.81 M | $97.86 B |
| 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 |
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.
