5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
+12.10%
6 MONTH PERFORMANCE
+17.18%
YEAR-TO-DATE PERFORMANCE
+11.18%
1 YEAR PERFORMANCE
+40.76%
Altria Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $57.48 | $58.16 (1.18%) | $58.52 | $57.44 | 8.76 M | $98.74 B |
| 04/16/2025 | $57.99 | $57.27 (-1.24%) | $58.19 | $57.06 | 8.53 M | $97.23 B |
| 04/15/2025 | $57.65 | $57.52 (-0.23%) | $57.90 | $57.17 | 6.38 M | $97.66 B |
| 04/14/2025 | $56.79 | $57.13 (0.6%) | $57.51 | $56.43 | 9.78 M | $96.99 B |
| 04/11/2025 | $56.56 | $56.65 (0.16%) | $56.94 | $55.93 | 9.76 M | $96.18 B |
| 04/10/2025 | $56.53 | $56.38 (-0.27%) | $56.77 | $55.51 | 13.15 M | $95.72 B |
| 04/09/2025 | $55.01 | $56.36 (2.45%) | $57.15 | $54.94 | 15.94 M | $95.69 B |
| 04/08/2025 | $56.44 | $55.56 (-1.56%) | $56.97 | $55.08 | 12.32 M | $94.33 B |
| 04/07/2025 | $53.00 | $55.66 (5.02%) | $56.17 | $52.82 | 16.83 M | $94.50 B |
| 04/04/2025 | $57.65 | $56.07 (-2.74%) | $58.83 | $55.81 | 16.33 M | $95.19 B |
| 04/03/2025 | $58.00 | $57.89 (-0.19%) | $59.24 | $57.77 | 14.32 M | $98.28 B |
| 04/02/2025 | $58.78 | $57.12 (-2.82%) | $58.92 | $55.71 | 20.16 M | $96.98 B |
| 04/01/2025 | $59.91 | $58.79 (-1.87%) | $60.10 | $58.50 | 19.15 M | $99.81 B |
| 03/31/2025 | $58.45 | $60.02 (2.69%) | $60.18 | $58.45 | 17.34 M | $101.90 B |
| 03/28/2025 | $58.50 | $58.15 (-0.6%) | $58.56 | $57.76 | 10.40 M | $98.73 B |
| 03/27/2025 | $57.86 | $58.30 (0.76%) | $58.48 | $57.86 | 8.52 M | $98.98 B |
| 03/26/2025 | $56.68 | $57.75 (1.89%) | $57.93 | $56.68 | 9.46 M | $98.05 B |
| 03/25/2025 | $56.50 | $56.71 (0.37%) | $56.79 | $56.23 | 10.38 M | $96.28 B |
| 03/24/2025 | $57.57 | $57.65 (0.14%) | $57.87 | $57.39 | 11.95 M | $97.88 B |
| 03/21/2025 | $58.13 | $57.60 (-0.91%) | $58.13 | $57.07 | 33.84 M | $97.79 B |
| 03/20/2025 | $57.98 | $58.09 (0.19%) | $58.21 | $57.75 | 7.21 M | $98.62 B |
| 03/19/2025 | $58.28 | $57.95 (-0.57%) | $58.40 | $57.59 | 8.51 M | $98.39 B |
| 03/18/2025 | $58.90 | $58.34 (-0.95%) | $59.25 | $58.30 | 8.52 M | $99.05 B |
| 03/17/2025 | $59.08 | $58.90 (-0.3%) | $59.32 | $58.70 | 8.57 M | $100.00 B |
| 03/14/2025 | $58.15 | $58.91 (1.31%) | $59.11 | $58.15 | 8.37 M | $100.02 B |
| 03/13/2025 | $58.12 | $58.55 (0.74%) | $58.87 | $58.01 | 8.91 M | $99.40 B |
| 03/12/2025 | $57.86 | $57.81 (-0.09%) | $58.07 | $57.31 | 8.39 M | $98.15 B |
| 03/11/2025 | $58.80 | $58.15 (-1.11%) | $58.90 | $57.87 | 12.04 M | $98.73 B |
| 03/10/2025 | $58.00 | $58.99 (1.71%) | $59.67 | $57.99 | 16.15 M | $100.15 B |
| 03/07/2025 | $56.85 | $57.79 (1.65%) | $58.55 | $56.80 | 12.65 M | $98.11 B |
| 03/06/2025 | $56.10 | $57.01 (1.62%) | $57.22 | $55.53 | 9.49 M | $96.79 B |
| 03/05/2025 | $56.15 | $55.95 (-0.36%) | $56.60 | $55.79 | 7.41 M | $94.99 B |
| 03/04/2025 | $57.82 | $56.30 (-2.63%) | $58.59 | $56.26 | 16.80 M | $95.58 B |
| 03/03/2025 | $55.80 | $57.31 (2.71%) | $57.49 | $55.79 | 10.43 M | $97.30 B |
| 02/28/2025 | $55.55 | $55.85 (0.54%) | $56.09 | $55.27 | 9.82 M | $94.82 B |
| 02/27/2025 | $54.75 | $55.08 (0.6%) | $55.30 | $54.57 | 6.35 M | $93.51 B |
| 02/26/2025 | $55.77 | $54.85 (-1.65%) | $56.07 | $54.67 | 7.72 M | $93.12 B |
| 02/25/2025 | $55.36 | $56.00 (1.16%) | $56.59 | $55.36 | 12.16 M | $95.07 B |
| 02/24/2025 | $55.17 | $55.25 (0.15%) | $55.73 | $54.81 | 11.37 M | $93.80 B |
| 02/21/2025 | $54.33 | $55.05 (1.33%) | $55.29 | $54.31 | 8.82 M | $93.46 B |
| 02/20/2025 | $53.05 | $54.33 (2.41%) | $54.41 | $53.00 | 6.73 M | $92.24 B |
| 02/19/2025 | $53.04 | $53.34 (0.57%) | $53.75 | $52.46 | 6.78 M | $90.56 B |
| 02/18/2025 | $53.29 | $52.75 (-1.01%) | $53.30 | $52.53 | 8.27 M | $89.56 B |
| 02/14/2025 | $53.57 | $53.29 (-0.52%) | $53.85 | $53.28 | 4.56 M | $90.47 B |
| 02/13/2025 | $53.33 | $53.62 (0.54%) | $53.73 | $52.40 | 6.38 M | $91.03 B |
| 02/12/2025 | $53.51 | $53.34 (-0.32%) | $53.88 | $53.18 | 4.83 M | $90.56 B |
| 02/11/2025 | $53.85 | $53.85 (0%) | $53.94 | $53.31 | 5.17 M | $91.42 B |
| 02/10/2025 | $52.72 | $53.84 (2.12%) | $53.87 | $52.72 | 5.78 M | $91.41 B |
| 02/07/2025 | $52.77 | $52.66 (-0.21%) | $53.06 | $52.43 | 5.53 M | $89.40 B |
| 02/06/2025 | $53.38 | $52.64 (-1.39%) | $53.50 | $52.37 | 6.97 M | $89.37 B |
| 02/05/2025 | $52.91 | $52.58 (-0.62%) | $52.92 | $52.41 | 5.17 M | $89.27 B |
| 02/04/2025 | $52.91 | $52.62 (-0.55%) | $53.00 | $52.01 | 6.88 M | $89.34 B |
| 02/03/2025 | $52.00 | $52.85 (1.63%) | $52.94 | $51.85 | 8.43 M | $89.73 B |
| 01/31/2025 | $51.30 | $52.23 (1.81%) | $52.46 | $51.30 | 9.56 M | $88.67 B |
| 01/30/2025 | $51.02 | $51.54 (1.02%) | $51.65 | $50.08 | 16.53 M | $87.50 B |
| 01/29/2025 | $52.80 | $52.66 (-0.27%) | $53.11 | $52.54 | 8.54 M | $89.40 B |
| 01/28/2025 | $53.39 | $52.60 (-1.48%) | $53.57 | $52.17 | 10.64 M | $89.30 B |
| 01/27/2025 | $52.42 | $53.47 (2%) | $53.81 | $52.42 | 9.77 M | $90.78 B |
| 01/24/2025 | $51.25 | $52.05 (1.56%) | $52.17 | $51.20 | 8.03 M | $88.37 B |
| 01/23/2025 | $50.81 | $51.21 (0.79%) | $51.39 | $50.77 | 6.54 M | $86.94 B |
| 01/22/2025 | $51.33 | $50.81 (-1.01%) | $51.54 | $50.61 | 7.84 M | $86.26 B |
| 01/21/2025 | $52.02 | $51.47 (-1.06%) | $52.18 | $51.14 | 8.20 M | $87.38 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.
