Skip to main content

Altria Group (NY:MO)

67.21 +0.79 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 66.55 67.25 66.46 67.21 5,930,641 +0.79(+1.19%)
Aug 28, 2025 66.37 66.50 65.62 66.42 5,807,467 +0.01(+0.02%)
Aug 27, 2025 66.46 66.64 66.11 66.41 4,973,367 -0.04(-0.06%)
Aug 26, 2025 67.02 67.02 66.23 66.45 8,536,567 -0.60(-0.89%)
Aug 25, 2025 67.50 67.71 66.97 67.05 5,706,884 -0.62(-0.92%)
Aug 22, 2025 68.01 68.60 67.33 67.67 9,603,325 -0.01(-0.01%)
Aug 21, 2025 67.59 67.80 67.22 67.68 5,962,947 +0.10(+0.15%)
Aug 20, 2025 66.80 67.87 66.60 67.58 8,889,020 +1.02(+1.53%)
Aug 19, 2025 66.00 66.59 65.75 66.56 6,481,911 +0.57(+0.86%)
Aug 18, 2025 65.95 66.60 65.89 65.99 7,370,851 +0.17(+0.26%)
Aug 15, 2025 65.65 66.17 65.23 65.82 10,138,875 +0.27(+0.41%)
Aug 14, 2025 65.51 65.92 65.36 65.55 10,790,684 +0.05(+0.08%)
Aug 13, 2025 65.97 66.16 65.03 65.50 7,507,807 -0.51(-0.77%)
Aug 12, 2025 65.74 66.28 65.51 66.01 8,848,990 +0.34(+0.52%)
Aug 11, 2025 64.40 65.95 64.31 65.67 10,649,808 +1.48(+2.31%)
Aug 08, 2025 63.56 64.35 63.55 64.19 5,434,923 +0.64(+1.01%)
Aug 07, 2025 63.00 63.62 62.74 63.55 5,123,643 +0.40(+0.63%)
Aug 06, 2025 62.84 63.76 62.53 63.15 6,482,708 +0.63(+1.01%)
Aug 05, 2025 61.99 62.62 61.97 62.52 5,888,880 +0.58(+0.94%)
Aug 04, 2025 61.76 62.47 61.76 61.94 6,383,966 +0.16(+0.26%)
Aug 01, 2025 62.15 62.65 61.69 61.78 9,689,672 -0.16(-0.26%)
Jul 31, 2025 61.21 62.31 60.91 61.94 10,622,013 +0.44(+0.72%)
Jul 30, 2025 59.87 62.21 59.81 61.50 20,486,928 +2.14(+3.61%)
Jul 29, 2025 58.52 59.67 58.43 59.36 11,823,997 +0.64(+1.09%)
Jul 28, 2025 59.74 59.83 58.60 58.72 7,418,664 -1.12(-1.87%)
Jul 25, 2025 59.56 59.92 59.48 59.84 6,368,800 +0.23(+0.39%)
Jul 24, 2025 59.72 59.81 59.31 59.61 6,933,284 -0.16(-0.27%)
Jul 23, 2025 59.17 59.86 58.98 59.77 7,172,037 +0.33(+0.56%)
Jul 22, 2025 58.55 59.52 58.15 59.44 9,648,971 +0.52(+0.88%)
Jul 21, 2025 57.90 59.11 57.90 58.92 6,945,270 +0.90(+1.55%)
Jul 18, 2025 57.98 58.34 57.77 58.02 5,688,793 +0.04(+0.07%)
Jul 17, 2025 58.70 59.56 57.50 57.98 12,500,384 -0.88(-1.50%)
Jul 16, 2025 58.47 58.97 58.34 58.86 7,053,522 +0.38(+0.65%)
Jul 15, 2025 57.80 58.62 57.75 58.48 7,739,893 +0.35(+0.60%)
Jul 14, 2025 58.00 58.33 57.53 58.13 8,320,573 +0.33(+0.57%)
Jul 11, 2025 58.44 58.44 57.59 57.80 9,431,106 -0.75(-1.28%)
Jul 10, 2025 57.72 58.67 57.50 58.55 14,343,590 +0.80(+1.39%)
Jul 09, 2025 59.42 59.49 56.86 57.75 22,225,160 -1.79(-3.01%)
Jul 08, 2025 60.00 60.28 59.23 59.54 7,938,242 -0.71(-1.18%)
Jul 07, 2025 59.62 60.36 59.59 60.25 7,376,437 +0.60(+1.01%)
Jul 03, 2025 59.07 59.65 59.03 59.65 4,776,068 +0.48(+0.81%)
Jul 02, 2025 58.52 59.23 58.25 59.17 9,263,123 +1.03(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.