Dark

MO
Altria Group, Inc.
stock NYSE

At Close

Sep 11, 2026 3:59:56 PM EDT

68.97USD+0.262%(+0.18)6,363,268

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:28:30 AM EDT

69.05USD+0.378%(+0.26)9,701

After-hours

Sep 11, 2026 4:55:30 PM EDT

69.07USD+0.145%(+0.10)81,793

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	69.2000	69.660000	68.6150	68.9800	+0.276%	6,363,268	0.000%
2026-09-10	68.8400	69.180000	68.4300	68.7900	+1.326%	6,520,039	+0.276%
2026-09-09	68.3200	68.390000	67.3950	67.8900	-0.411%	6,722,168	+1.606%
2026-09-08	68.7600	69.030000	67.7248	68.1700	-1.031%	11,115,101	+1.188%
2026-09-04	69.1500	69.800000	68.7100	68.8800	-0.878%	7,025,240	+0.145%
2026-09-03	69.7500	70.120100	69.3000	69.4900	-0.101%	5,308,426	-0.734%
2026-09-02	69.6000	70.169900	68.3100	69.5600	-0.014%	9,246,947	-0.834%
2026-09-01	69.3800	70.525000	69.0650	69.5700	+1.592%	9,827,508	-0.848%
2026-08-31	68.6400	69.100000	67.9350	68.4800	-0.248%	10,965,684	+0.730%
2026-08-28	68.0800	68.750000	67.7000	68.6500	+1.448%	5,864,815	+0.481%
2026-08-27	68.2000	68.430000	67.4100	67.6700	-2.098%	5,858,272	+1.936%
2026-08-26	68.3900	69.290000	68.3300	69.1200	+1.543%	6,316,952	-0.203%
2026-08-25	68.2050	68.570000	67.6000	68.0700	-0.584%	5,908,674	+1.337%
2026-08-24	66.7900	68.730000	66.7000	68.4700	+3.601%	10,124,542	+0.745%
2026-08-21	66.8100	67.110000	65.7700	66.0900	-1.270%	9,334,076	+4.373%
2026-08-20	65.9850	67.250000	65.9850	66.9400	+1.378%	10,277,342	+3.048%
2026-08-19	65.3100	66.445000	64.9482	66.0300	+1.289%	11,094,659	+4.468%
2026-08-18	64.9000	65.450000	64.6150	65.1900	+1.923%	11,187,977	+5.814%
2026-08-17	65.2800	65.750000	63.9200	63.9600	-2.648%	13,976,875	+7.849%
2026-08-14	65.1900	66.000000	64.7200	65.7000	+0.953%	6,250,370	+4.992%
2026-08-13	65.0000	66.030000	64.7200	65.0800	+1.087%	10,796,221	+5.993%
2026-08-12	64.4700	65.065000	64.3400	64.3800	-1.000%	7,570,946	+7.145%
2026-08-11	64.8800	65.380000	64.5100	65.0300	-0.778%	9,792,846	+6.074%
2026-08-10	68.3800	68.380000	65.4100	65.5400	-4.111%	11,817,893	+5.249%
2026-08-07	67.1500	68.540000	67.1500	68.3500	+0.886%	9,490,712	+0.922%
2026-08-06	69.3000	69.360000	67.5000	67.7500	-1.008%	10,528,460	+1.815%
2026-08-05	68.2500	68.580000	67.5600	68.4400	+0.544%	10,632,753	+0.789%
2026-08-04	67.7800	68.350000	67.5200	68.0700	-0.278%	10,678,712	+1.337%
2026-08-03	68.3800	69.080000	67.7000	68.2600	-0.102%	9,750,407	+1.055%
2026-07-31	67.5600	69.770000	66.8300	68.3300	+0.574%	11,159,061	+0.951%
2026-07-30	70.6950	70.695000	67.6300	67.9400	-9.317%	21,341,187	+1.531%
2026-07-29	74.7800	75.940000	74.6100	74.9200	+0.134%	8,965,785	-7.928%
2026-07-28	74.7400	77.060000	74.0600	74.8200	+2.648%	10,115,795	-7.805%
2026-07-27	72.3300	73.300000	71.9200	72.8900	-0.137%	6,468,513	-5.364%
2026-07-24	72.2900	73.540000	72.2000	72.9900	+1.262%	4,797,963	-5.494%
2026-07-23	72.0850	72.680000	71.5600	72.0800	-0.125%	6,940,236	-4.301%
2026-07-22	73.3400	74.280000	72.1700	72.1700	-1.123%	6,798,898	-4.420%
2026-07-21	74.3700	74.730000	72.9200	72.9900	-2.237%	6,219,466	-5.494%
2026-07-20	74.0500	74.840000	73.8400	74.6600	+0.606%	6,710,779	-7.608%
2026-07-17	74.0800	75.280000	73.6000	74.2100	+1.616%	8,608,457	-7.048%
2026-07-16	71.2500	73.095000	70.9353	73.0300	+3.559%	10,532,930	-5.546%
2026-07-15	70.0000	71.430000	69.8724	70.5200	+0.513%	6,854,924	-2.184%
2026-07-14	71.9300	71.950000	69.9000	70.1600	-2.379%	5,956,708	-1.682%
2026-07-13	71.8400	73.030000	71.5875	71.8700	+0.111%	4,857,692	-4.021%
2026-07-10	71.8400	72.150000	70.7616	71.7900	+0.279%	7,335,180	-3.914%
2026-07-09	73.2800	73.600000	71.3200	71.5900	-1.676%	6,518,837	-3.646%
2026-07-08	72.9200	74.070000	72.6600	72.8100	-0.206%	6,124,520	-5.260%
2026-07-07	73.1600	74.040000	72.3800	72.9600	+1.503%	5,260,715	-5.455%
2026-07-06	72.3500	72.550000	71.2700	71.8800	-1.142%	6,047,888	-4.035%
2026-07-02	72.2400	73.190000	71.9500	72.7100	+1.635%	6,374,323	-5.130%
2026-07-01	72.4900	72.500000	71.0900	71.5400	-0.570%	6,420,451	-3.578%
2026-06-30	73.5900	73.770000	71.7200	71.9500	-2.836%	8,241,299	-4.128%
2026-06-29	73.9000	74.145000	73.1400	74.0500	+0.352%	5,519,861	-6.847%
2026-06-26	73.4900	73.920000	72.8500	73.7900	+0.792%	15,697,720	-6.518%
2026-06-25	71.3900	73.565000	71.1700	73.2100	+1.582%	6,745,033	-5.778%
2026-06-24	71.6500	72.365000	71.1300	72.0700	+0.642%	7,456,047	-4.287%
2026-06-23	70.9300	71.740000	70.3300	71.6100	+3.021%	9,851,003	-3.673%
2026-06-22	69.1700	70.380000	69.0100	69.5100	+0.564%	8,813,677	-0.762%
2026-06-18	68.9800	69.300000	68.0700	69.1200	+0.247%	19,057,507	-0.203%
2026-06-17	69.5100	69.780000	68.5300	68.9500	-1.767%	6,897,497	+0.044%
2026-06-16	69.9400	70.880000	69.4385	70.1900	+0.862%	5,377,680	-1.724%
2026-06-15	70.0800	70.310000	69.1900	69.5900	-3.267%	11,461,568	-0.877%
2026-06-12	71.6900	72.019900	71.1400	71.9400	+0.742%	8,409,139	-4.115%
2026-06-11	73.2350	73.750000	71.3575	71.4100	-2.352%	7,405,610	-3.403%
2026-06-10	72.3400	73.480000	71.7277	73.1300	+2.194%	8,115,414	-5.675%
2026-06-09	71.2900	72.330000	70.3400	71.5600	+0.379%	9,620,872	-3.605%
2026-06-08	72.1400	72.607500	71.2800	71.2900	-1.247%	6,332,349	-3.240%
2026-06-05	71.2700	73.180000	71.1500	72.1900	+2.252%	8,059,476	-4.447%
2026-06-04	70.7100	71.200000	70.3600	70.6000	+0.427%	5,794,488	-2.295%
2026-06-03	69.4000	71.265000	69.3101	70.3000	+1.531%	7,735,172	-1.878%
2026-06-02	68.4900	69.430000	68.2250	69.2400	+0.859%	7,732,829	-0.376%
2026-06-01	69.6700	70.000000	68.4300	68.6500	-1.337%	7,182,305	+0.481%
2026-05-29	71.2000	71.430000	69.4500	69.5800	-3.321%	13,118,600	-0.862%
2026-05-28	72.4700	72.700000	71.7500	71.9700	-0.194%	8,657,626	-4.155%
2026-05-27	72.4800	73.080000	71.9750	72.1100	-0.359%	6,770,828	-4.341%
2026-05-26	74.0000	74.110000	71.8042	72.3700	-2.070%	9,220,687	-4.684%
2026-05-22	73.6900	74.160000	73.4800	73.9000	+0.258%	4,505,977	-6.658%
2026-05-21	73.4500	74.390000	73.3000	73.7100	+0.518%	6,476,896	-6.417%
2026-05-20	74.0000	74.310000	73.1300	73.3300	-0.905%	8,020,364	-5.932%
2026-05-19	73.6500	74.410000	73.1014	74.0000	+0.380%	6,180,358	-6.784%
2026-05-18	73.2400	73.760000	72.7000	73.7200	+0.862%	6,040,093	-6.430%
2026-05-15	73.0200	73.140000	72.2400	73.0900	+0.939%	10,383,753	-5.623%
2026-05-14	71.6280	72.450000	71.4800	72.4100	+1.216%	8,674,780	-4.737%
2026-05-13	70.2900	71.610000	69.9000	71.5400	+2.361%	8,313,067	-3.578%
2026-05-12	69.2500	70.740000	68.6800	69.8900	+1.866%	8,349,360	-1.302%
2026-05-11	68.7000	68.985000	68.0300	68.6100	+0.719%	10,608,350	+0.539%
2026-05-08	69.1600	69.685000	68.0700	68.1200	-1.333%	7,334,973	+1.262%
2026-05-07	69.5000	69.780000	69.0000	69.0400	-1.610%	8,693,353	-0.087%
2026-05-06	72.0200	72.410000	70.1600	70.1700	-3.599%	11,137,901	-1.696%
2026-05-05	73.1900	73.830000	72.7100	72.7900	-0.845%	10,730,004	-5.234%
2026-05-04	73.7500	74.339900	72.8600	73.4100	-1.529%	11,334,212	-6.035%
2026-05-01	73.2400	74.560000	72.7200	74.5500	+2.615%	11,813,849	-7.471%
2026-04-30	73.8500	73.850000	70.2500	72.6500	+6.525%	24,768,885	-5.052%
2026-04-29	67.4900	68.610000	67.4000	68.2000	+0.590%	12,059,643	+1.144%
2026-04-28	67.0000	68.115000	66.8200	67.8000	+2.727%	10,257,558	+1.740%
2026-04-27	66.7600	66.920000	65.5000	66.0000	-1.316%	7,924,904	+4.515%
2026-04-24	67.0000	67.370000	66.2900	66.8800	-0.402%	9,523,077	+3.140%
2026-04-23	65.5000	67.430000	65.3750	67.1500	+3.022%	7,525,758	+2.725%
2026-04-22	64.8400	65.660000	64.6500	65.1800	+0.820%	7,849,019	+5.830%
2026-04-21	64.6000	64.950000	64.1200	64.6500	+0.062%	5,722,705	+6.698%
2026-04-20	64.6600	65.170000	64.2050	64.6100	+0.686%	5,966,576	+6.764%
2026-04-17	64.1600	64.690000	64.0800	64.1700	-1.186%	9,420,368	+7.496%
2026-04-16	64.3500	65.250000	64.2600	64.9400	+0.807%	5,809,997	+6.221%
2026-04-15	65.2500	65.350000	64.2900	64.4200	-1.829%	7,076,562	+7.079%
2026-04-14	66.2000	66.340000	64.9000	65.6200	-1.781%	8,943,262	+5.120%
2026-04-13	67.4900	67.570000	66.3900	66.8100	-0.846%	6,795,387	+3.248%
2026-04-10	67.4700	67.925000	66.8950	67.3800	-0.119%	7,115,853	+2.375%
2026-04-09	66.0600	67.739000	65.8000	67.4600	+0.988%	6,936,414	+2.253%
2026-04-08	65.4800	66.860000	64.3600	66.8000	+0.830%	10,805,871	+3.263%
2026-04-07	66.7200	67.605000	66.1700	66.2500	-0.451%	10,982,088	+4.121%
2026-04-06	65.7050	66.550000	65.3200	66.5500	+1.201%	5,268,150	+3.651%
2026-04-02	66.0000	66.655000	65.5200	65.7600	+0.428%	9,795,739	+4.897%
2026-04-01	65.3600	65.739900	63.6800	65.4800	-0.773%	11,515,252	+5.345%
2026-03-31	67.0300	67.260000	65.8000	65.9900	-1.537%	10,606,934	+4.531%
2026-03-30	66.8900	67.220000	66.2500	67.0200	+0.812%	8,840,969	+2.925%
2026-03-27	65.0000	66.735000	64.9500	66.4800	+2.878%	10,227,348	+3.761%
2026-03-26	64.0300	65.080000	63.9601	64.6200	+1.317%	8,226,047	+6.747%
2026-03-25	63.0500	64.190000	62.8691	63.7800	-0.840%	8,132,977	+8.153%
2026-03-24	64.6900	65.490000	64.2700	64.3200	-0.109%	9,144,027	+7.245%
2026-03-23	64.6800	65.158900	64.0750	64.3900	-0.124%	9,969,300	+7.128%
2026-03-20	65.3000	65.550000	64.0800	64.4700	-0.922%	38,329,378	+6.996%
2026-03-19	65.0000	65.770000	64.9500	65.0700	-0.092%	8,080,942	+6.009%
2026-03-18	66.3000	66.580000	65.0500	65.1300	-2.747%	10,221,376	+5.911%
2026-03-17	67.8100	68.070000	66.7100	66.9700	-0.829%	8,340,961	+3.001%
2026-03-16	68.2600	68.550000	67.5300	67.5300	-0.530%	7,328,090	+2.147%
2026-03-13	67.9450	68.480000	67.6600	67.8900	+0.251%	7,307,877	+1.606%
2026-03-12	65.8900	67.730000	65.6000	67.7200	+2.080%	8,794,400	+1.861%
2026-03-11	66.9500	66.950000	65.6600	66.3400	-1.192%	9,219,641	+3.979%
2026-03-10	66.8900	67.310000	66.2800	67.1400	+0.149%	6,738,649	+2.741%
2026-03-09	66.5100	67.110000	66.0400	67.0400	+0.797%	9,488,531	+2.894%
2026-03-06	66.8900	66.990000	65.9500	66.5100	-0.702%	9,125,118	+3.714%
2026-03-05	67.6500	67.700000	66.1600	66.9800	-1.674%	12,139,741	+2.986%
2026-03-04	68.6300	68.725000	67.6350	68.1200	-1.118%	10,640,169	+1.262%
2026-03-03	68.4300	69.200000	67.5300	68.8900	+0.291%	8,280,632	+0.131%
2026-03-02	69.1400	69.730000	68.5799	68.6900	-0.507%	7,273,088	+0.422%
2026-02-27	69.7400	70.510000	68.9050	69.0400	-0.619%	12,272,743	-0.087%
2026-02-26	69.6900	70.236000	69.1500	69.4700	-0.330%	6,445,278	-0.705%
2026-02-25	68.8500	69.980000	68.3400	69.7000	+0.650%	6,519,724	-1.033%
2026-02-24	68.7900	69.280000	68.1800	69.2500	+0.391%	7,072,938	-0.390%
2026-02-23	67.7500	69.096600	67.7500	68.9800	+2.087%	7,152,640	0.000%
2026-02-20	68.0100	68.250000	66.7243	67.5700	-0.618%	7,059,007	+2.087%
2026-02-19	66.9900	68.145100	66.8000	67.9900	+1.827%	7,836,725	+1.456%
2026-02-18	66.6500	67.120000	66.4100	66.7700	+0.346%	7,135,081	+3.310%
2026-02-17	67.5100	67.760000	66.2500	66.5400	-1.056%	7,807,358	+3.667%
2026-02-13	66.8200	67.765000	66.4100	67.2500	+0.358%	8,577,833	+2.572%
2026-02-12	65.7600	67.460000	65.6401	67.0100	+1.654%	9,406,476	+2.940%
2026-02-11	64.1900	66.460000	63.8400	65.9200	+2.360%	12,241,197	+4.642%
2026-02-10	64.1200	64.830000	63.5950	64.4000	0.000%	10,775,729	+7.112%
2026-02-09	65.3000	65.430000	64.0000	64.4000	-1.529%	8,081,079	+7.112%
2026-02-06	65.3800	65.920000	65.0800	65.4000	+0.015%	7,952,596	+5.474%
2026-02-05	65.5000	66.230000	64.6101	65.3900	+0.353%	11,078,290	+5.490%
2026-02-04	64.5800	65.330000	64.4100	65.1600	+1.559%	13,033,705	+5.862%
2026-02-03	62.4900	64.528000	62.0000	64.1600	+3.101%	12,694,265	+7.512%
2026-02-02	62.3700	62.565000	61.5150	62.2300	+0.387%	12,912,757	+10.847%
2026-01-30	60.0000	62.000000	59.8000	61.9900	+3.732%	13,245,343	+11.276%
2026-01-29	61.0900	62.520000	59.4100	59.7600	-5.338%	27,881,655	+15.428%
2026-01-28	63.5000	64.220000	63.1100	63.1300	-0.770%	11,620,058	+9.267%
2026-01-27	63.0000	63.700000	62.4800	63.6200	+1.016%	8,740,383	+8.425%
2026-01-26	62.1000	63.200000	62.0000	62.9800	+1.728%	11,019,699	+9.527%
2026-01-23	61.2100	61.950000	60.9600	61.9100	+1.442%	6,560,823	+11.420%
2026-01-22	60.8200	61.339900	60.4000	61.0300	-0.082%	6,272,953	+13.026%
2026-01-21	61.3100	61.500000	60.2550	61.0800	-0.114%	9,094,779	+12.934%
2026-01-20	61.7350	62.075000	61.0200	61.1500	-0.988%	14,202,198	+12.805%
2026-01-16	61.4800	61.935000	60.9448	61.7600	+0.292%	8,973,279	+11.690%
2026-01-15	61.3800	61.885000	60.9000	61.5800	+0.179%	7,569,049	+12.017%
2026-01-14	60.1500	61.550000	60.1000	61.4700	+2.195%	10,378,996	+12.217%
2026-01-13	58.5500	60.150000	58.3600	60.1500	+2.750%	12,417,462	+14.680%
2026-01-12	57.5300	58.565000	57.4500	58.5400	+1.756%	10,445,145	+17.834%
2026-01-09	56.7750	57.560000	56.6500	57.5300	+2.916%	12,317,446	+19.903%
2026-01-08	54.7500	56.290000	54.7450	55.9000	+2.156%	11,023,288	+23.399%
2026-01-07	55.2300	55.409900	54.7000	54.7200	-0.798%	8,704,075	+26.060%
2026-01-06	56.0600	56.340000	54.7800	55.1600	-2.025%	11,929,872	+25.054%
2026-01-05	57.0700	57.115000	55.5000	56.3000	-1.762%	14,058,246	+22.522%
2026-01-02	57.6600	57.785500	57.0500	57.3100	-0.607%	12,109,104	+20.363%
2025-12-31	57.7700	57.910000	57.5450	57.6600	-0.190%	5,225,173	+19.632%
2025-12-30	57.6100	57.855000	57.5100	57.7700	+0.260%	5,845,900	+19.405%
2025-12-29	57.6400	57.905000	57.5300	57.6200	+0.035%	8,264,115	+19.715%
2025-12-26	57.8500	58.080000	57.4050	57.6000	-2.340%	8,966,103	+19.757%
2025-12-24	58.8600	58.990000	58.6800	58.9800	+0.391%	5,042,363	+16.955%
2025-12-23	58.6100	58.760000	58.3200	58.7500	+0.239%	7,764,758	+17.413%
2025-12-22	58.1600	58.825000	58.0100	58.6100	+0.930%	8,655,394	+17.693%
2025-12-19	58.2500	58.720000	58.0300	58.0700	-0.548%	35,067,121	+18.788%
2025-12-18	58.9200	59.125000	58.3800	58.3900	-1.335%	10,751,952	+18.137%
2025-12-17	59.5100	59.745000	58.8703	59.1800	-0.253%	8,368,251	+16.560%
2025-12-16	59.1900	59.480000	58.9400	59.3300	+0.406%	9,068,700	+16.265%
2025-12-15	58.7600	59.810000	58.7500	59.0900	+0.579%	10,984,931	+16.737%
2025-12-12	58.6200	58.815800	58.2150	58.7500	+0.051%	8,551,952	+17.413%
2025-12-11	58.8600	59.380000	58.5200	58.7200	+0.051%	7,495,333	+17.473%
2025-12-10	58.3600	58.865000	58.0800	58.6900	+0.877%	7,821,179	+17.533%
2025-12-09	58.3300	58.550000	57.9512	58.1800	+0.120%	5,690,629	+18.563%
2025-12-08	57.9500	58.200000	57.5700	58.1100	+0.207%	6,801,658	+18.706%
2025-12-05	58.2000	58.446400	57.9200	57.9900	-0.600%	5,738,753	+18.952%
2025-12-04	58.5700	58.660000	57.9850	58.3400	-0.120%	6,722,824	+18.238%
2025-12-03	59.0100	59.340000	58.3500	58.4100	-0.697%	9,333,095	+18.096%
2025-12-02	59.1100	59.350000	58.4800	58.8200	-0.541%	8,306,356	+17.273%
2025-12-01	59.0000	59.180000	58.7000	59.1400	+0.220%	7,813,622	+16.638%
2025-11-28	58.6900	59.010000	58.6800	59.0100	+0.545%	3,201,018	+16.895%
2025-11-26	58.5000	58.898300	58.3950	58.6900	+0.600%	5,899,278	+17.533%
2025-11-25	57.7200	58.440000	57.4509	58.3400	+1.762%	9,604,360	+18.238%
2025-11-24	58.3000	58.470000	57.0750	57.3300	-1.478%	12,740,371	+20.321%
2025-11-21	58.3900	58.950000	58.0500	58.1900	+0.017%	9,434,015	+18.543%
2025-11-20	58.4400	58.660000	58.0000	58.1800	-0.734%	6,139,800	+18.563%
2025-11-19	58.7400	59.090000	58.4500	58.6100	-0.560%	5,903,393	+17.693%
2025-11-18	58.5000	59.270000	58.3800	58.9400	+1.393%	9,526,521	+17.034%
2025-11-17	58.2400	58.485000	57.9200	58.1300	-0.103%	9,672,262	+18.665%
2025-11-14	58.0000	58.300000	57.3650	58.1900	+0.657%	7,787,683	+18.543%
2025-11-13	58.2000	58.275000	57.5400	57.8100	-0.413%	7,907,051	+19.322%
2025-11-12	58.4000	58.795000	58.0300	58.0500	-0.616%	8,891,290	+18.829%
2025-11-11	57.8000	58.740000	57.7650	58.4100	+1.494%	6,960,445	+18.096%
2025-11-10	57.8500	57.900000	57.2600	57.5500	-0.827%	7,814,255	+19.861%
2025-11-07	57.5900	58.125000	57.1500	58.0300	+1.327%	8,937,443	+18.870%
2025-11-06	57.0500	57.730000	56.7950	57.2700	+0.192%	7,864,567	+20.447%
2025-11-05	57.6000	58.170000	56.8850	57.1600	-0.262%	8,448,446	+20.679%
2025-11-04	57.0900	57.380000	56.4202	57.3100	+1.129%	9,854,751	+20.363%
2025-11-03	56.4200	57.000000	56.1800	56.6700	+0.514%	12,726,528	+21.722%
2025-10-31	57.1600	58.080000	56.3300	56.3800	-1.313%	15,679,937	+22.348%
2025-10-30	59.1700	59.500000	56.5000	57.1300	-7.810%	24,613,639	+20.742%
2025-10-29	63.0200	63.390000	61.9000	61.9700	-2.070%	10,276,067	+11.312%
2025-10-28	63.7000	63.977000	63.2050	63.2800	-0.722%	6,000,570	+9.008%
2025-10-27	64.4200	64.420000	63.5850	63.7400	-1.438%	7,713,008	+8.221%
2025-10-24	64.5400	64.970000	64.5400	64.6700	+0.155%	4,489,666	+6.665%
2025-10-23	64.6600	64.830000	64.2000	64.5700	+0.217%	5,163,172	+6.830%
2025-10-22	64.1000	64.540000	63.7800	64.4300	+1.067%	6,025,902	+7.062%
2025-10-21	64.4500	64.585000	62.9500	63.7500	-1.009%	9,162,426	+8.204%
2025-10-20	65.1000	65.200000	64.1200	64.4000	-0.999%	6,208,990	+7.112%
2025-10-17	64.7200	65.070000	64.2800	65.0500	+1.229%	6,389,647	+6.042%
2025-10-16	64.8500	64.959900	64.0950	64.2600	-0.940%	6,458,051	+7.345%
2025-10-15	65.2300	65.679300	64.8000	64.8700	-0.810%	6,790,091	+6.336%
2025-10-14	65.0000	65.870000	64.8300	65.4000	+0.693%	6,584,755	+5.474%
2025-10-13	65.8700	66.250000	64.6750	64.9500	-2.390%	8,089,661	+6.205%
2025-10-10	66.1000	67.120000	65.6900	66.5400	+1.248%	11,649,576	+3.667%
2025-10-09	65.5500	65.980000	65.3000	65.7200	+0.459%	6,965,113	+4.960%
2025-10-08	66.6100	66.719900	65.2320	65.4200	-1.845%	10,933,748	+5.442%
2025-10-07	65.4900	66.650000	65.4500	66.6500	+1.958%	8,825,535	+3.496%
2025-10-06	65.1400	65.497300	64.7750	65.3700	-0.548%	7,768,363	+5.522%
2025-10-03	65.6700	66.240000	65.1900	65.7300	-0.030%	7,028,798	+4.944%
2025-10-02	66.1800	66.620000	65.5000	65.7500	-0.815%	6,043,286	+4.913%
2025-10-01	66.1600	66.340000	65.7700	66.2900	+0.348%	8,514,638	+4.058%
2025-09-30	65.6900	66.180000	65.3600	66.0600	+0.594%	7,797,283	+4.420%
2025-09-29	65.5000	65.690000	65.0550	65.6700	-0.061%	6,867,440	+5.040%
2025-09-26	65.3500	65.820000	65.1350	65.7100	+0.798%	5,513,848	+4.976%
2025-09-25	65.7500	65.990000	65.0600	65.1900	+0.092%	5,747,914	+5.814%
2025-09-24	64.7200	65.370000	64.5400	65.1300	+0.401%	6,838,154	+5.911%
2025-09-23	63.7700	64.880000	63.6392	64.8700	+1.693%	7,417,411	+6.336%
2025-09-22	64.8000	64.850000	63.4050	63.7900	-1.695%	7,628,257	+8.136%
2025-09-19	64.0500	64.970000	63.8650	64.8900	+1.486%	22,705,131	+6.303%
2025-09-18	65.0000	65.000000	63.9400	63.9400	-2.397%	10,329,697	+7.882%
2025-09-17	65.1750	65.595000	64.9300	65.5100	+1.080%	7,261,063	+5.297%
2025-09-16	64.7800	64.990000	64.0900	64.8100	-0.123%	9,536,281	+6.434%
2025-09-15	65.3000	65.580000	64.7901	64.8900	-2.641%	9,129,700	+6.303%
2025-09-12	66.3100	66.730000	65.9200	66.6500	+0.437%	7,975,862	+3.496%
2025-09-11	66.2800	66.625000	65.9900	66.3600	+0.196%	10,022,768	+3.948%
2025-09-10	66.1700	66.520000	65.8700	66.2300	+0.060%	6,677,270	+4.152%
2025-09-09	65.7000	66.295000	65.0400	66.1900	+0.639%	6,918,483	+4.215%
2025-09-08	66.4900	66.860000	65.4750	65.7700	-1.172%	10,316,609	+4.881%
2025-09-05	66.5000	66.830000	66.1900	66.5500	-0.060%	5,935,912	+3.651%
2025-09-04	66.8200	67.410000	66.2500	66.5900	-0.060%	6,388,619	+3.589%
2025-09-03	66.9000	67.130000	66.0400	66.6300	-0.745%	6,722,322	+3.527%
2025-09-02	67.3900	67.540000	66.6584	67.1300	-0.119%	6,919,688	+2.756%
2025-08-29	66.5500	67.245000	66.4600	67.2100	+1.189%	5,930,626	+2.634%
2025-08-28	66.3700	66.505000	65.6200	66.4200	+0.015%	5,807,693	+3.854%
2025-08-27	66.4600	66.635000	66.1150	66.4100	-0.060%	4,973,531	+3.870%
2025-08-26	67.0200	67.020000	66.2300	66.4500	-0.895%	8,535,641	+3.807%
2025-08-25	67.5000	67.710000	66.9700	67.0500	-0.916%	5,706,756	+2.878%
2025-08-22	68.0100	68.600000	67.3250	67.6700	-0.015%	9,603,301	+1.936%
2025-08-21	67.5900	67.800000	67.2150	67.6800	+0.148%	5,963,169	+1.921%
2025-08-20	66.8000	67.870000	66.6000	67.5800	+1.532%	8,893,120	+2.072%
2025-08-19	66.0000	66.590000	65.7450	66.5600	+0.864%	6,482,727	+3.636%
2025-08-18	65.9500	66.600000	65.8900	65.9900	+0.258%	7,371,716	+4.531%
2025-08-15	65.6500	66.175000	65.2325	65.8200	+0.412%	10,137,262	+4.801%
2025-08-14	65.5100	65.919900	65.3600	65.5500	+0.076%	10,791,103	+5.233%
2025-08-13	65.9700	66.160000	65.0328	65.5000	-0.773%	7,508,237	+5.313%
2025-08-12	65.7400	66.285000	65.5100	66.0100	+0.518%	8,849,174	+4.499%
2025-08-11	64.4000	65.950000	64.3100	65.6700	+2.306%	10,650,455	+5.040%
2025-08-08	63.5600	64.350000	63.5500	64.1900	+1.007%	5,434,920	+7.462%
2025-08-07	63.0000	63.620000	62.7400	63.5500	+0.633%	5,124,444	+8.544%
2025-08-06	62.8400	63.760000	62.5300	63.1500	+1.008%	6,482,840	+9.232%
2025-08-05	61.9900	62.625000	61.9650	62.5200	+0.936%	5,889,468	+10.333%
2025-08-04	61.7550	62.470000	61.7550	61.9400	+0.259%	6,384,480	+11.366%
2025-08-01	62.1550	62.648200	61.6850	61.7800	-0.258%	9,689,442	+11.654%
2025-07-31	61.2100	62.315000	60.9100	61.9400	+0.715%	10,623,146	+11.366%
2025-07-30	59.8700	62.210000	59.8100	61.5000	+3.605%	20,487,541	+12.163%
2025-07-29	58.5200	59.675000	58.4300	59.3600	+1.090%	11,825,557	+16.206%
2025-07-28	59.7450	59.830000	58.6000	58.7200	-1.872%	7,419,866	+17.473%
2025-07-25	59.5600	59.925000	59.4750	59.8400	+0.386%	6,368,776	+15.274%
2025-07-24	59.7150	59.815000	59.3100	59.6100	-0.268%	6,933,909	+15.719%
2025-07-23	59.1700	59.860000	58.9850	59.7700	+0.555%	7,172,201	+15.409%
2025-07-22	58.5500	59.525000	58.1500	59.4400	+0.883%	9,649,454	+16.050%
2025-07-21	57.9000	59.109900	57.9000	58.9200	+1.551%	6,946,798	+17.074%
2025-07-18	57.9800	58.335000	57.7700	58.0200	+0.069%	5,688,772	+18.890%
2025-07-17	58.7000	59.560000	57.5000	57.9800	-1.495%	12,501,416	+18.972%
2025-07-16	58.4700	58.965000	58.3450	58.8600	+0.650%	7,054,271	+17.193%
2025-07-15	57.8000	58.620000	57.7500	58.4800	+0.602%	7,739,828	+17.955%
2025-07-14	58.0000	58.330000	57.5300	58.1300	+0.571%	8,320,656	+18.665%
2025-07-11	58.4400	58.440000	57.5950	57.8000	-1.281%	9,431,086	+19.343%
2025-07-10	57.7150	58.670000	57.5000	58.5500	+1.385%	14,343,252	+17.814%
2025-07-09	59.4200	59.489400	56.8600	57.7500	-3.006%	22,224,798	+19.446%
2025-07-08	60.0000	60.280000	59.2300	59.5400	-1.178%	7,939,232	+15.855%
2025-07-07	59.6200	60.359800	59.5900	60.2500	+1.006%	7,376,477	+14.490%
2025-07-03	59.0700	59.650000	59.0300	59.6500	+0.811%	4,776,066	+15.641%
2025-07-02	58.5250	59.230000	58.2500	59.1700	+1.772%	9,264,249	+16.579%
2025-07-01	58.9200	59.289100	58.0350	58.1400	-0.836%	7,656,848	+18.645%
2025-06-30	58.7200	58.790000	58.2601	58.6300	-0.204%	9,462,311	+17.653%
2025-06-27	58.6500	58.850000	58.2400	58.7500	-0.068%	11,502,869	+17.413%
2025-06-26	59.0400	59.480000	58.6500	58.7900	-0.254%	6,974,719	+17.333%
2025-06-25	59.7100	59.810000	58.9300	58.9400	-1.619%	7,040,710	+17.034%
2025-06-24	60.4300	60.450000	59.8950	59.9100	-0.959%	5,767,078	+15.139%
2025-06-23	59.7500	60.630000	59.7000	60.4900	+1.238%	8,956,933	+14.035%
2025-06-20	59.3300	59.750000	59.1900	59.7500	+0.437%	23,289,820	+15.448%
2025-06-18	58.9300	59.790000	58.9300	59.4900	+0.848%	8,262,854	+15.952%
2025-06-17	58.8100	59.380000	58.4147	58.9900	+0.323%	7,222,398	+16.935%
2025-06-16	58.6200	59.330500	58.1700	58.8000	-1.689%	10,536,864	+17.313%
2025-06-13	60.2000	60.500000	59.5500	59.8100	-0.184%	10,173,983	+15.332%
2025-06-12	60.1100	60.140000	59.2000	59.9200	+0.017%	10,489,414	+15.120%
2025-06-11	58.5600	59.950000	58.5400	59.9100	+2.305%	9,052,329	+15.139%
2025-06-10	59.0800	59.250000	58.3950	58.5600	-0.863%	8,697,203	+17.794%
2025-06-09	59.1600	59.335000	58.9050	59.0700	-0.287%	6,357,515	+16.777%
2025-06-06	59.3500	59.660000	59.2300	59.2400	-0.253%	4,858,251	+16.442%
2025-06-05	59.4200	59.605000	58.9300	59.3900	+0.135%	9,057,354	+16.147%
2025-06-04	60.3450	60.410000	59.1800	59.3100	-1.756%	7,602,569	+16.304%
2025-06-03	60.5500	60.880000	59.8300	60.3700	-0.429%	6,785,192	+14.262%
2025-06-02	60.3600	60.635000	60.1507	60.6300	+0.033%	6,413,392	+13.772%
2025-05-30	59.5200	60.615000	59.5000	60.6100	+1.900%	12,772,847	+13.810%
2025-05-29	59.1900	59.560000	58.8900	59.4800	0.000%	5,322,182	+15.972%
2025-05-28	59.6000	59.730000	59.3400	59.4800	-0.235%	4,767,097	+15.972%
2025-05-27	59.7300	59.780000	59.1400	59.6200	-0.201%	5,216,182	+15.699%
2025-05-23	59.6250	59.810000	59.2610	59.7400	+0.742%	4,863,065	+15.467%
2025-05-22	59.4000	59.589800	58.7400	59.3000	-0.252%	5,789,175	+16.324%
2025-05-21	59.9000	59.950000	59.3800	59.4500	-0.751%	7,614,271	+16.030%
2025-05-20	59.4000	60.090000	59.3950	59.9000	+0.723%	5,820,122	+15.159%
2025-05-19	59.0500	59.480000	58.7900	59.4700	+0.985%	6,318,310	+15.991%
2025-05-16	58.2000	58.950000	58.0800	58.8900	+1.430%	5,927,748	+17.134%
2025-05-15	56.6500	58.350000	56.6250	58.0600	+3.071%	8,851,054	+18.808%
2025-05-14	56.3500	56.730000	56.0600	56.3300	-0.248%	9,070,560	+22.457%
2025-05-13	56.9500	56.970000	56.3050	56.4700	-0.843%	11,410,606	+22.153%
2025-05-12	58.2700	58.270000	56.5200	56.9500	-4.173%	16,278,627	+21.124%
2025-05-09	60.1200	60.160000	59.3600	59.4300	-1.606%	5,747,703	+16.069%
2025-05-08	60.4800	60.980000	60.0900	60.4000	-0.837%	7,904,387	+14.205%
2025-05-07	60.5300	61.260000	60.3700	60.9100	+0.711%	9,190,293	+13.249%
2025-05-06	59.9200	60.615000	59.8500	60.4800	+1.019%	6,527,440	+14.054%
2025-05-05	59.7600	60.047042	59.1225	59.8700	+0.436%	6,655,993	+15.216%
2025-05-02	59.3600	59.720000	59.0500	59.6100	+0.506%	7,027,455	+15.719%
2025-05-01	58.9200	59.555000	58.6100	59.3100	+0.270%	9,436,834	+16.304%
2025-04-30	59.1200	59.660000	58.5800	59.1500	+0.647%	13,422,326	+16.619%
2025-04-29	57.0000	59.435000	56.8100	58.7700	+0.997%	12,724,159	+17.373%
2025-04-28	58.2500	58.780000	57.8700	58.1900	-0.120%	8,849,756	+18.543%
2025-04-25	58.7500	58.930000	57.9528	58.2600	-0.766%	5,680,267	+18.400%
2025-04-24	58.4900	58.780000	58.2300	58.7100	+0.256%	6,053,698	+17.493%
2025-04-23	58.5300	58.930000	57.9500	58.5600	-0.442%	8,942,486	+17.794%
2025-04-22	57.8000	59.000000	57.7800	58.8200	+2.065%	9,475,178	+17.273%
2025-04-21	58.3000	58.450000	57.0200	57.6300	-0.911%	6,727,895	+19.695%
2025-04-17	57.4800	58.515000	57.4400	58.1600	+1.554%	8,765,656	+18.604%
2025-04-16	57.9900	58.185000	57.0600	57.2700	-0.435%	8,526,121	+20.447%
2025-04-15	57.6500	57.900000	57.1700	57.5200	+0.683%	6,384,039	+19.924%
2025-04-14	56.7900	57.510000	56.4300	57.1300	+0.847%	9,782,597	+20.742%
2025-04-11	56.5600	56.940000	55.9261	56.6500	+0.479%	9,760,322	+21.765%
2025-04-10	56.5300	56.769700	55.5100	56.3800	+0.035%	13,148,022	+22.348%
2025-04-09	55.0100	57.150000	54.9400	56.3600	+1.440%	15,940,617	+22.392%
2025-04-08	56.4400	56.970000	55.0750	55.5600	-0.180%	12,315,632	+24.154%
2025-04-07	53.0000	56.170000	52.8200	55.6600	-0.731%	16,833,086	+23.931%
2025-04-04	57.6450	58.830000	55.8100	56.0700	-3.144%	16,332,996	+23.025%
2025-04-03	58.0000	59.240000	57.7700	57.8900	+1.348%	14,319,777	+19.157%
2025-04-02	58.7800	58.920000	55.7100	57.1200	-2.841%	20,160,974	+20.763%
2025-04-01	59.9100	60.095000	58.5000	58.7900	-2.049%	19,150,212	+17.333%
2025-03-31	58.4500	60.180000	58.4500	60.0200	+3.216%	17,337,292	+14.928%
2025-03-28	58.5000	58.560000	57.7600	58.1500	-0.257%	10,396,619	+18.624%
2025-03-27	57.8600	58.480000	57.8600	58.3000	+0.952%	8,520,129	+18.319%
2025-03-26	56.6800	57.925000	56.6800	57.7500	+1.834%	8,665,795	+19.446%
2025-03-25	56.5000	56.785000	56.2300	56.7100	-1.631%	9,981,426	+21.636%
2025-03-24	57.5700	57.870000	57.3900	57.6500	+0.087%	10,663,979	+19.653%

document.getElementById("qYN7HS").onerror = function(){this.style.display='none';}; .dark-mode .FYK45Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYK45Z{ color: #333333; background-color: white; border: 2px solid #333333; }MOAltria Group, Inc.stock NYSE

MO
Altria Group, Inc.
stock NYSE