Dark

MO
Altria Group, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

72.97USD+1.242%(+0.89)4,797,963

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:22:30 AM EDT

72.33USD+0.347%(+0.25)3,603

After-hours

Jul 24, 2026 4:11:30 PM EDT

72.73USD-0.336%(-0.24)1,036,069

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	72.2900	73.540000	72.2000	72.9900	+1.262%	4,797,963	0.000%
2026-07-23	72.0850	72.680000	71.5600	72.0800	-0.125%	6,940,236	+1.262%
2026-07-22	73.3400	74.280000	72.1700	72.1700	-1.123%	6,798,898	+1.136%
2026-07-21	74.3700	74.730000	72.9200	72.9900	-2.237%	6,219,466	0.000%
2026-07-20	74.0500	74.840000	73.8400	74.6600	+0.606%	6,710,779	-2.237%
2026-07-17	74.0800	75.280000	73.6000	74.2100	+1.616%	8,608,457	-1.644%
2026-07-16	71.2500	73.095000	70.9353	73.0300	+3.559%	10,532,930	-0.055%
2026-07-15	70.0000	71.430000	69.8724	70.5200	+0.513%	6,854,924	+3.503%
2026-07-14	71.9300	71.950000	69.9000	70.1600	-2.379%	5,956,708	+4.034%
2026-07-13	71.8400	73.030000	71.5875	71.8700	+0.111%	4,857,692	+1.558%
2026-07-10	71.8400	72.150000	70.7616	71.7900	+0.279%	7,335,180	+1.672%
2026-07-09	73.2800	73.600000	71.3200	71.5900	-1.676%	6,518,837	+1.956%
2026-07-08	72.9200	74.070000	72.6600	72.8100	-0.206%	6,124,520	+0.247%
2026-07-07	73.1600	74.040000	72.3800	72.9600	+1.503%	5,260,715	+0.041%
2026-07-06	72.3500	72.550000	71.2700	71.8800	-1.142%	6,047,888	+1.544%
2026-07-02	72.2400	73.190000	71.9500	72.7100	+1.635%	6,374,323	+0.385%
2026-07-01	72.4900	72.500000	71.0900	71.5400	-0.570%	6,420,451	+2.027%
2026-06-30	73.5900	73.770000	71.7200	71.9500	-2.836%	8,241,299	+1.445%
2026-06-29	73.9000	74.145000	73.1400	74.0500	+0.352%	5,519,861	-1.431%
2026-06-26	73.4900	73.920000	72.8500	73.7900	+0.792%	15,697,720	-1.084%
2026-06-25	71.3900	73.565000	71.1700	73.2100	+1.582%	6,745,033	-0.301%
2026-06-24	71.6500	72.365000	71.1300	72.0700	+0.642%	7,456,047	+1.277%
2026-06-23	70.9300	71.740000	70.3300	71.6100	+3.021%	9,851,003	+1.927%
2026-06-22	69.1700	70.380000	69.0100	69.5100	+0.564%	8,813,677	+5.006%
2026-06-18	68.9800	69.300000	68.0700	69.1200	+0.247%	19,057,507	+5.599%
2026-06-17	69.5100	69.780000	68.5300	68.9500	-1.767%	6,897,497	+5.859%
2026-06-16	69.9400	70.880000	69.4385	70.1900	+0.862%	5,377,680	+3.989%
2026-06-15	70.0800	70.310000	69.1900	69.5900	-3.267%	11,461,568	+4.886%
2026-06-12	71.6900	72.019900	71.1400	71.9400	+0.742%	8,409,139	+1.460%
2026-06-11	73.2350	73.750000	71.3575	71.4100	-2.352%	7,405,610	+2.213%
2026-06-10	72.3400	73.480000	71.7277	73.1300	+2.194%	8,115,414	-0.191%
2026-06-09	71.2900	72.330000	70.3400	71.5600	+0.379%	9,620,872	+1.998%
2026-06-08	72.1400	72.607500	71.2800	71.2900	-1.247%	6,332,349	+2.385%
2026-06-05	71.2700	73.180000	71.1500	72.1900	+2.252%	8,059,476	+1.108%
2026-06-04	70.7100	71.200000	70.3600	70.6000	+0.427%	5,794,488	+3.385%
2026-06-03	69.4000	71.265000	69.3101	70.3000	+1.531%	7,735,172	+3.826%
2026-06-02	68.4900	69.430000	68.2250	69.2400	+0.859%	7,732,829	+5.416%
2026-06-01	69.6700	70.000000	68.4300	68.6500	-1.337%	7,182,305	+6.322%
2026-05-29	71.2000	71.430000	69.4500	69.5800	-3.321%	13,118,600	+4.901%
2026-05-28	72.4700	72.700000	71.7500	71.9700	-0.194%	8,657,626	+1.417%
2026-05-27	72.4800	73.080000	71.9750	72.1100	-0.359%	6,770,828	+1.220%
2026-05-26	74.0000	74.110000	71.8042	72.3700	-2.070%	9,220,687	+0.857%
2026-05-22	73.6900	74.160000	73.4800	73.9000	+0.258%	4,505,977	-1.231%
2026-05-21	73.4500	74.390000	73.3000	73.7100	+0.518%	6,476,896	-0.977%
2026-05-20	74.0000	74.310000	73.1300	73.3300	-0.905%	8,020,364	-0.464%
2026-05-19	73.6500	74.410000	73.1014	74.0000	+0.380%	6,180,358	-1.365%
2026-05-18	73.2400	73.760000	72.7000	73.7200	+0.862%	6,040,093	-0.990%
2026-05-15	73.0200	73.140000	72.2400	73.0900	+0.939%	10,383,753	-0.137%
2026-05-14	71.6280	72.450000	71.4800	72.4100	+1.216%	8,674,780	+0.801%
2026-05-13	70.2900	71.610000	69.9000	71.5400	+2.361%	8,313,067	+2.027%
2026-05-12	69.2500	70.740000	68.6800	69.8900	+1.866%	8,349,360	+4.436%
2026-05-11	68.7000	68.985000	68.0300	68.6100	+0.719%	10,608,350	+6.384%
2026-05-08	69.1600	69.685000	68.0700	68.1200	-1.333%	7,334,973	+7.149%
2026-05-07	69.5000	69.780000	69.0000	69.0400	-1.610%	8,693,353	+5.721%
2026-05-06	72.0200	72.410000	70.1600	70.1700	-3.599%	11,137,901	+4.019%
2026-05-05	73.1900	73.830000	72.7100	72.7900	-0.845%	10,730,004	+0.275%
2026-05-04	73.7500	74.339900	72.8600	73.4100	-1.529%	11,334,212	-0.572%
2026-05-01	73.2400	74.560000	72.7200	74.5500	+2.615%	11,813,849	-2.093%
2026-04-30	73.8500	73.850000	70.2500	72.6500	+6.525%	24,768,885	+0.468%
2026-04-29	67.4900	68.610000	67.4000	68.2000	+0.590%	12,059,643	+7.023%
2026-04-28	67.0000	68.115000	66.8200	67.8000	+2.727%	10,257,558	+7.655%
2026-04-27	66.7600	66.920000	65.5000	66.0000	-1.316%	7,924,904	+10.591%
2026-04-24	67.0000	67.370000	66.2900	66.8800	-0.402%	9,523,077	+9.136%
2026-04-23	65.5000	67.430000	65.3750	67.1500	+3.022%	7,525,758	+8.697%
2026-04-22	64.8400	65.660000	64.6500	65.1800	+0.820%	7,849,019	+11.982%
2026-04-21	64.6000	64.950000	64.1200	64.6500	+0.062%	5,722,705	+12.900%
2026-04-20	64.6600	65.170000	64.2050	64.6100	+0.686%	5,966,576	+12.970%
2026-04-17	64.1600	64.690000	64.0800	64.1700	-1.186%	9,420,368	+13.745%
2026-04-16	64.3500	65.250000	64.2600	64.9400	+0.807%	5,809,997	+12.396%
2026-04-15	65.2500	65.350000	64.2900	64.4200	-1.829%	7,076,562	+13.303%
2026-04-14	66.2000	66.340000	64.9000	65.6200	-1.781%	8,943,262	+11.231%
2026-04-13	67.4900	67.570000	66.3900	66.8100	-0.846%	6,795,387	+9.250%
2026-04-10	67.4700	67.925000	66.8950	67.3800	-0.119%	7,115,853	+8.326%
2026-04-09	66.0600	67.739000	65.8000	67.4600	+0.988%	6,936,414	+8.197%
2026-04-08	65.4800	66.860000	64.3600	66.8000	+0.830%	10,805,871	+9.266%
2026-04-07	66.7200	67.605000	66.1700	66.2500	-0.451%	10,982,088	+10.174%
2026-04-06	65.7050	66.550000	65.3200	66.5500	+1.201%	5,268,150	+9.677%
2026-04-02	66.0000	66.655000	65.5200	65.7600	+0.428%	9,795,739	+10.995%
2026-04-01	65.3600	65.739900	63.6800	65.4800	-0.773%	11,515,252	+11.469%
2026-03-31	67.0300	67.260000	65.8000	65.9900	-1.537%	10,606,934	+10.608%
2026-03-30	66.8900	67.220000	66.2500	67.0200	+0.812%	8,840,969	+8.908%
2026-03-27	65.0000	66.735000	64.9500	66.4800	+2.878%	10,227,348	+9.792%
2026-03-26	64.0300	65.080000	63.9601	64.6200	+1.317%	8,226,047	+12.953%
2026-03-25	63.0500	64.190000	62.8691	63.7800	-0.840%	8,132,977	+14.440%
2026-03-24	64.6900	65.490000	64.2700	64.3200	-0.109%	9,144,027	+13.479%
2026-03-23	64.6800	65.158900	64.0750	64.3900	-0.124%	9,969,300	+13.356%
2026-03-20	65.3000	65.550000	64.0800	64.4700	-0.922%	38,329,378	+13.215%
2026-03-19	65.0000	65.770000	64.9500	65.0700	-0.092%	8,080,942	+12.172%
2026-03-18	66.3000	66.580000	65.0500	65.1300	-2.747%	10,221,376	+12.068%
2026-03-17	67.8100	68.070000	66.7100	66.9700	-0.829%	8,340,961	+8.989%
2026-03-16	68.2600	68.550000	67.5300	67.5300	-0.530%	7,328,090	+8.085%
2026-03-13	67.9450	68.480000	67.6600	67.8900	+0.251%	7,307,877	+7.512%
2026-03-12	65.8900	67.730000	65.6000	67.7200	+2.080%	8,794,400	+7.782%
2026-03-11	66.9500	66.950000	65.6600	66.3400	-1.192%	9,219,641	+10.024%
2026-03-10	66.8900	67.310000	66.2800	67.1400	+0.149%	6,738,649	+8.713%
2026-03-09	66.5100	67.110000	66.0400	67.0400	+0.797%	9,488,531	+8.875%
2026-03-06	66.8900	66.990000	65.9500	66.5100	-0.702%	9,125,118	+9.743%
2026-03-05	67.6500	67.700000	66.1600	66.9800	-1.674%	12,139,741	+8.973%
2026-03-04	68.6300	68.725000	67.6350	68.1200	-1.118%	10,640,169	+7.149%
2026-03-03	68.4300	69.200000	67.5300	68.8900	+0.291%	8,280,632	+5.952%
2026-03-02	69.1400	69.730000	68.5799	68.6900	-0.507%	7,273,088	+6.260%
2026-02-27	69.7400	70.510000	68.9050	69.0400	-0.619%	12,272,743	+5.721%
2026-02-26	69.6900	70.236000	69.1500	69.4700	-0.330%	6,445,278	+5.067%
2026-02-25	68.8500	69.980000	68.3400	69.7000	+0.650%	6,519,724	+4.720%
2026-02-24	68.7900	69.280000	68.1800	69.2500	+0.391%	7,072,938	+5.401%
2026-02-23	67.7500	69.096600	67.7500	68.9800	+2.087%	7,152,640	+5.813%
2026-02-20	68.0100	68.250000	66.7243	67.5700	-0.618%	7,059,007	+8.021%
2026-02-19	66.9900	68.145100	66.8000	67.9900	+1.827%	7,836,725	+7.354%
2026-02-18	66.6500	67.120000	66.4100	66.7700	+0.346%	7,135,081	+9.316%
2026-02-17	67.5100	67.760000	66.2500	66.5400	-1.056%	7,807,358	+9.693%
2026-02-13	66.8200	67.765000	66.4100	67.2500	+0.358%	8,577,833	+8.535%
2026-02-12	65.7600	67.460000	65.6401	67.0100	+1.654%	9,406,476	+8.924%
2026-02-11	64.1900	66.460000	63.8400	65.9200	+2.360%	12,241,197	+10.725%
2026-02-10	64.1200	64.830000	63.5950	64.4000	0.000%	10,775,729	+13.339%
2026-02-09	65.3000	65.430000	64.0000	64.4000	-1.529%	8,081,079	+13.339%
2026-02-06	65.3800	65.920000	65.0800	65.4000	+0.015%	7,952,596	+11.606%
2026-02-05	65.5000	66.230000	64.6101	65.3900	+0.353%	11,078,290	+11.623%
2026-02-04	64.5800	65.330000	64.4100	65.1600	+1.559%	13,033,705	+12.017%
2026-02-03	62.4900	64.528000	62.0000	64.1600	+3.101%	12,694,265	+13.762%
2026-02-02	62.3700	62.565000	61.5150	62.2300	+0.387%	12,912,757	+17.291%
2026-01-30	60.0000	62.000000	59.8000	61.9900	+3.732%	13,245,343	+17.745%
2026-01-29	61.0900	62.520000	59.4100	59.7600	-5.338%	27,881,655	+22.139%
2026-01-28	63.5000	64.220000	63.1100	63.1300	-0.770%	11,620,058	+15.619%
2026-01-27	63.0000	63.700000	62.4800	63.6200	+1.016%	8,740,383	+14.728%
2026-01-26	62.1000	63.200000	62.0000	62.9800	+1.728%	11,019,699	+15.894%
2026-01-23	61.2100	61.950000	60.9600	61.9100	+1.442%	6,560,823	+17.897%
2026-01-22	60.8200	61.339900	60.4000	61.0300	-0.082%	6,272,953	+19.597%
2026-01-21	61.3100	61.500000	60.2550	61.0800	-0.114%	9,094,779	+19.499%
2026-01-20	61.7350	62.075000	61.0200	61.1500	-0.988%	14,202,198	+19.362%
2026-01-16	61.4800	61.935000	60.9448	61.7600	+0.292%	8,973,279	+18.183%
2026-01-15	61.3800	61.885000	60.9000	61.5800	+0.179%	7,569,049	+18.529%
2026-01-14	60.1500	61.550000	60.1000	61.4700	+2.195%	10,378,996	+18.741%
2026-01-13	58.5500	60.150000	58.3600	60.1500	+2.750%	12,417,462	+21.347%
2026-01-12	57.5300	58.565000	57.4500	58.5400	+1.756%	10,445,145	+24.684%
2026-01-09	56.7750	57.560000	56.6500	57.5300	+2.916%	12,317,446	+26.873%
2026-01-08	54.7500	56.290000	54.7450	55.9000	+2.156%	11,023,288	+30.572%
2026-01-07	55.2300	55.409900	54.7000	54.7200	-0.798%	8,704,075	+33.388%
2026-01-06	56.0600	56.340000	54.7800	55.1600	-2.025%	11,929,872	+32.324%
2026-01-05	57.0700	57.115000	55.5000	56.3000	-1.762%	14,058,246	+29.645%
2026-01-02	57.6600	57.785500	57.0500	57.3100	-0.607%	12,109,104	+27.360%
2025-12-31	57.7700	57.910000	57.5450	57.6600	-0.190%	5,225,173	+26.587%
2025-12-30	57.6100	57.855000	57.5100	57.7700	+0.260%	5,845,900	+26.346%
2025-12-29	57.6400	57.905000	57.5300	57.6200	+0.035%	8,264,115	+26.675%
2025-12-26	57.8500	58.080000	57.4050	57.6000	-2.340%	8,966,103	+26.719%
2025-12-24	58.8600	58.990000	58.6800	58.9800	+0.391%	5,042,363	+23.754%
2025-12-23	58.6100	58.760000	58.3200	58.7500	+0.239%	7,764,758	+24.238%
2025-12-22	58.1600	58.825000	58.0100	58.6100	+0.930%	8,655,394	+24.535%
2025-12-19	58.2500	58.720000	58.0300	58.0700	-0.548%	35,067,121	+25.693%
2025-12-18	58.9200	59.125000	58.3800	58.3900	-1.335%	10,751,952	+25.004%
2025-12-17	59.5100	59.745000	58.8703	59.1800	-0.253%	8,368,251	+23.336%
2025-12-16	59.1900	59.480000	58.9400	59.3300	+0.406%	9,068,700	+23.024%
2025-12-15	58.7600	59.810000	58.7500	59.0900	+0.579%	10,984,931	+23.523%
2025-12-12	58.6200	58.815800	58.2150	58.7500	+0.051%	8,551,952	+24.238%
2025-12-11	58.8600	59.380000	58.5200	58.7200	+0.051%	7,495,333	+24.302%
2025-12-10	58.3600	58.865000	58.0800	58.6900	+0.877%	7,821,179	+24.365%
2025-12-09	58.3300	58.550000	57.9512	58.1800	+0.120%	5,690,629	+25.455%
2025-12-08	57.9500	58.200000	57.5700	58.1100	+0.207%	6,801,658	+25.607%
2025-12-05	58.2000	58.446400	57.9200	57.9900	-0.600%	5,738,753	+25.867%
2025-12-04	58.5700	58.660000	57.9850	58.3400	-0.120%	6,722,824	+25.111%
2025-12-03	59.0100	59.340000	58.3500	58.4100	-0.697%	9,333,095	+24.961%
2025-12-02	59.1100	59.350000	58.4800	58.8200	-0.541%	8,306,356	+24.090%
2025-12-01	59.0000	59.180000	58.7000	59.1400	+0.220%	7,813,622	+23.419%
2025-11-28	58.6900	59.010000	58.6800	59.0100	+0.545%	3,201,018	+23.691%
2025-11-26	58.5000	58.898300	58.3950	58.6900	+0.600%	5,899,278	+24.365%
2025-11-25	57.7200	58.440000	57.4509	58.3400	+1.762%	9,604,360	+25.111%
2025-11-24	58.3000	58.470000	57.0750	57.3300	-1.478%	12,740,371	+27.316%
2025-11-21	58.3900	58.950000	58.0500	58.1900	+0.017%	9,434,015	+25.434%
2025-11-20	58.4400	58.660000	58.0000	58.1800	-0.734%	6,139,800	+25.455%
2025-11-19	58.7400	59.090000	58.4500	58.6100	-0.560%	5,903,393	+24.535%
2025-11-18	58.5000	59.270000	58.3800	58.9400	+1.393%	9,526,521	+23.838%
2025-11-17	58.2400	58.485000	57.9200	58.1300	-0.103%	9,672,262	+25.563%
2025-11-14	58.0000	58.300000	57.3650	58.1900	+0.657%	7,787,683	+25.434%
2025-11-13	58.2000	58.275000	57.5400	57.8100	-0.413%	7,907,051	+26.258%
2025-11-12	58.4000	58.795000	58.0300	58.0500	-0.616%	8,891,290	+25.736%
2025-11-11	57.8000	58.740000	57.7650	58.4100	+1.494%	6,960,445	+24.961%
2025-11-10	57.8500	57.900000	57.2600	57.5500	-0.827%	7,814,255	+26.829%
2025-11-07	57.5900	58.125000	57.1500	58.0300	+1.327%	8,937,443	+25.780%
2025-11-06	57.0500	57.730000	56.7950	57.2700	+0.192%	7,864,567	+27.449%
2025-11-05	57.6000	58.170000	56.8850	57.1600	-0.262%	8,448,446	+27.694%
2025-11-04	57.0900	57.380000	56.4202	57.3100	+1.129%	9,854,751	+27.360%
2025-11-03	56.4200	57.000000	56.1800	56.6700	+0.514%	12,726,528	+28.798%
2025-10-31	57.1600	58.080000	56.3300	56.3800	-1.313%	15,679,937	+29.461%
2025-10-30	59.1700	59.500000	56.5000	57.1300	-7.810%	24,613,639	+27.761%
2025-10-29	63.0200	63.390000	61.9000	61.9700	-2.070%	10,276,067	+17.783%
2025-10-28	63.7000	63.977000	63.2050	63.2800	-0.722%	6,000,570	+15.345%
2025-10-27	64.4200	64.420000	63.5850	63.7400	-1.438%	7,713,008	+14.512%
2025-10-24	64.5400	64.970000	64.5400	64.6700	+0.155%	4,489,666	+12.865%
2025-10-23	64.6600	64.830000	64.2000	64.5700	+0.217%	5,163,172	+13.040%
2025-10-22	64.1000	64.540000	63.7800	64.4300	+1.067%	6,025,902	+13.286%
2025-10-21	64.4500	64.585000	62.9500	63.7500	-1.009%	9,162,426	+14.494%
2025-10-20	65.1000	65.200000	64.1200	64.4000	-0.999%	6,208,990	+13.339%
2025-10-17	64.7200	65.070000	64.2800	65.0500	+1.229%	6,389,647	+12.206%
2025-10-16	64.8500	64.959900	64.0950	64.2600	-0.940%	6,458,051	+13.585%
2025-10-15	65.2300	65.679300	64.8000	64.8700	-0.810%	6,790,091	+12.517%
2025-10-14	65.0000	65.870000	64.8300	65.4000	+0.693%	6,584,755	+11.606%
2025-10-13	65.8700	66.250000	64.6750	64.9500	-2.390%	8,089,661	+12.379%
2025-10-10	66.1000	67.120000	65.6900	66.5400	+1.248%	11,649,576	+9.693%
2025-10-09	65.5500	65.980000	65.3000	65.7200	+0.459%	6,965,113	+11.062%
2025-10-08	66.6100	66.719900	65.2320	65.4200	-1.845%	10,933,748	+11.571%
2025-10-07	65.4900	66.650000	65.4500	66.6500	+1.958%	8,825,535	+9.512%
2025-10-06	65.1400	65.497300	64.7750	65.3700	-0.548%	7,768,363	+11.657%
2025-10-03	65.6700	66.240000	65.1900	65.7300	-0.030%	7,028,798	+11.045%
2025-10-02	66.1800	66.620000	65.5000	65.7500	-0.815%	6,043,286	+11.011%
2025-10-01	66.1600	66.340000	65.7700	66.2900	+0.348%	8,514,638	+10.107%
2025-09-30	65.6900	66.180000	65.3600	66.0600	+0.594%	7,797,283	+10.490%
2025-09-29	65.5000	65.690000	65.0550	65.6700	-0.061%	6,867,440	+11.147%
2025-09-26	65.3500	65.820000	65.1350	65.7100	+0.798%	5,513,848	+11.079%
2025-09-25	65.7500	65.990000	65.0600	65.1900	+0.092%	5,747,914	+11.965%
2025-09-24	64.7200	65.370000	64.5400	65.1300	+0.401%	6,838,154	+12.068%
2025-09-23	63.7700	64.880000	63.6392	64.8700	+1.693%	7,417,411	+12.517%
2025-09-22	64.8000	64.850000	63.4050	63.7900	-1.695%	7,628,257	+14.422%
2025-09-19	64.0500	64.970000	63.8650	64.8900	+1.486%	22,705,131	+12.483%
2025-09-18	65.0000	65.000000	63.9400	63.9400	-2.397%	10,329,697	+14.154%
2025-09-17	65.1750	65.595000	64.9300	65.5100	+1.080%	7,261,063	+11.418%
2025-09-16	64.7800	64.990000	64.0900	64.8100	-0.123%	9,536,281	+12.622%
2025-09-15	65.3000	65.580000	64.7901	64.8900	-2.641%	9,129,700	+12.483%
2025-09-12	66.3100	66.730000	65.9200	66.6500	+0.437%	7,975,862	+9.512%
2025-09-11	66.2800	66.625000	65.9900	66.3600	+0.196%	10,022,768	+9.991%
2025-09-10	66.1700	66.520000	65.8700	66.2300	+0.060%	6,677,270	+10.207%
2025-09-09	65.7000	66.295000	65.0400	66.1900	+0.639%	6,918,483	+10.273%
2025-09-08	66.4900	66.860000	65.4750	65.7700	-1.172%	10,316,609	+10.978%
2025-09-05	66.5000	66.830000	66.1900	66.5500	-0.060%	5,935,912	+9.677%
2025-09-04	66.8200	67.410000	66.2500	66.5900	-0.060%	6,388,619	+9.611%
2025-09-03	66.9000	67.130000	66.0400	66.6300	-0.745%	6,722,322	+9.545%
2025-09-02	67.3900	67.540000	66.6584	67.1300	-0.119%	6,919,688	+8.729%
2025-08-29	66.5500	67.245000	66.4600	67.2100	+1.189%	5,930,626	+8.600%
2025-08-28	66.3700	66.505000	65.6200	66.4200	+0.015%	5,807,693	+9.892%
2025-08-27	66.4600	66.635000	66.1150	66.4100	-0.060%	4,973,531	+9.908%
2025-08-26	67.0200	67.020000	66.2300	66.4500	-0.895%	8,535,641	+9.842%
2025-08-25	67.5000	67.710000	66.9700	67.0500	-0.916%	5,706,756	+8.859%
2025-08-22	68.0100	68.600000	67.3250	67.6700	-0.015%	9,603,301	+7.862%
2025-08-21	67.5900	67.800000	67.2150	67.6800	+0.148%	5,963,169	+7.846%
2025-08-20	66.8000	67.870000	66.6000	67.5800	+1.532%	8,893,120	+8.005%
2025-08-19	66.0000	66.590000	65.7450	66.5600	+0.864%	6,482,727	+9.660%
2025-08-18	65.9500	66.600000	65.8900	65.9900	+0.258%	7,371,716	+10.608%
2025-08-15	65.6500	66.175000	65.2325	65.8200	+0.412%	10,137,262	+10.893%
2025-08-14	65.5100	65.919900	65.3600	65.5500	+0.076%	10,791,103	+11.350%
2025-08-13	65.9700	66.160000	65.0328	65.5000	-0.773%	7,508,237	+11.435%
2025-08-12	65.7400	66.285000	65.5100	66.0100	+0.518%	8,849,174	+10.574%
2025-08-11	64.4000	65.950000	64.3100	65.6700	+2.306%	10,650,455	+11.147%
2025-08-08	63.5600	64.350000	63.5500	64.1900	+1.007%	5,434,920	+13.709%
2025-08-07	63.0000	63.620000	62.7400	63.5500	+0.633%	5,124,444	+14.854%
2025-08-06	62.8400	63.760000	62.5300	63.1500	+1.008%	6,482,840	+15.582%
2025-08-05	61.9900	62.625000	61.9650	62.5200	+0.936%	5,889,468	+16.747%
2025-08-04	61.7550	62.470000	61.7550	61.9400	+0.259%	6,384,480	+17.840%
2025-08-01	62.1550	62.648200	61.6850	61.7800	-0.258%	9,689,442	+18.145%
2025-07-31	61.2100	62.315000	60.9100	61.9400	+0.715%	10,623,146	+17.840%
2025-07-30	59.8700	62.210000	59.8100	61.5000	+3.605%	20,487,541	+18.683%
2025-07-29	58.5200	59.675000	58.4300	59.3600	+1.090%	11,825,557	+22.962%
2025-07-28	59.7450	59.830000	58.6000	58.7200	-1.872%	7,419,866	+24.302%
2025-07-25	59.5600	59.925000	59.4750	59.8400	+0.386%	6,368,776	+21.975%
2025-07-24	59.7150	59.815000	59.3100	59.6100	-0.268%	6,933,909	+22.446%
2025-07-23	59.1700	59.860000	58.9850	59.7700	+0.555%	7,172,201	+22.118%
2025-07-22	58.5500	59.525000	58.1500	59.4400	+0.883%	9,649,454	+22.796%
2025-07-21	57.9000	59.109900	57.9000	58.9200	+1.551%	6,946,798	+23.880%
2025-07-18	57.9800	58.335000	57.7700	58.0200	+0.069%	5,688,772	+25.801%
2025-07-17	58.7000	59.560000	57.5000	57.9800	-1.495%	12,501,416	+25.888%
2025-07-16	58.4700	58.965000	58.3450	58.8600	+0.650%	7,054,271	+24.006%
2025-07-15	57.8000	58.620000	57.7500	58.4800	+0.602%	7,739,828	+24.812%
2025-07-14	58.0000	58.330000	57.5300	58.1300	+0.571%	8,320,656	+25.563%
2025-07-11	58.4400	58.440000	57.5950	57.8000	-1.281%	9,431,086	+26.280%
2025-07-10	57.7150	58.670000	57.5000	58.5500	+1.385%	14,343,252	+24.663%
2025-07-09	59.4200	59.489400	56.8600	57.7500	-3.006%	22,224,798	+26.390%
2025-07-08	60.0000	60.280000	59.2300	59.5400	-1.178%	7,939,232	+22.590%
2025-07-07	59.6200	60.359800	59.5900	60.2500	+1.006%	7,376,477	+21.145%
2025-07-03	59.0700	59.650000	59.0300	59.6500	+0.811%	4,776,066	+22.364%
2025-07-02	58.5250	59.230000	58.2500	59.1700	+1.772%	9,264,249	+23.356%
2025-07-01	58.9200	59.289100	58.0350	58.1400	-0.836%	7,656,848	+25.542%
2025-06-30	58.7200	58.790000	58.2601	58.6300	-0.204%	9,462,311	+24.493%
2025-06-27	58.6500	58.850000	58.2400	58.7500	-0.068%	11,502,869	+24.238%
2025-06-26	59.0400	59.480000	58.6500	58.7900	-0.254%	6,974,719	+24.154%
2025-06-25	59.7100	59.810000	58.9300	58.9400	-1.619%	7,040,710	+23.838%
2025-06-24	60.4300	60.450000	59.8950	59.9100	-0.959%	5,767,078	+21.833%
2025-06-23	59.7500	60.630000	59.7000	60.4900	+1.238%	8,956,933	+20.665%
2025-06-20	59.3300	59.750000	59.1900	59.7500	+0.437%	23,289,820	+22.159%
2025-06-18	58.9300	59.790000	58.9300	59.4900	+0.848%	8,262,854	+22.693%
2025-06-17	58.8100	59.380000	58.4147	58.9900	+0.323%	7,222,398	+23.733%
2025-06-16	58.6200	59.330500	58.1700	58.8000	-1.689%	10,536,864	+24.133%
2025-06-13	60.2000	60.500000	59.5500	59.8100	-0.184%	10,173,983	+22.036%
2025-06-12	60.1100	60.140000	59.2000	59.9200	+0.017%	10,489,414	+21.812%
2025-06-11	58.5600	59.950000	58.5400	59.9100	+2.305%	9,052,329	+21.833%
2025-06-10	59.0800	59.250000	58.3950	58.5600	-0.863%	8,697,203	+24.641%
2025-06-09	59.1600	59.335000	58.9050	59.0700	-0.287%	6,357,515	+23.565%
2025-06-06	59.3500	59.660000	59.2300	59.2400	-0.253%	4,858,251	+23.211%
2025-06-05	59.4200	59.605000	58.9300	59.3900	+0.135%	9,057,354	+22.899%
2025-06-04	60.3450	60.410000	59.1800	59.3100	-1.756%	7,602,569	+23.065%
2025-06-03	60.5500	60.880000	59.8300	60.3700	-0.429%	6,785,192	+20.904%
2025-06-02	60.3600	60.635000	60.1507	60.6300	+0.033%	6,413,392	+20.386%
2025-05-30	59.5200	60.615000	59.5000	60.6100	+1.900%	12,772,847	+20.426%
2025-05-29	59.1900	59.560000	58.8900	59.4800	0.000%	5,322,182	+22.714%
2025-05-28	59.6000	59.730000	59.3400	59.4800	-0.235%	4,767,097	+22.714%
2025-05-27	59.7300	59.780000	59.1400	59.6200	-0.201%	5,216,182	+22.425%
2025-05-23	59.6250	59.810000	59.2610	59.7400	+0.742%	4,863,065	+22.179%
2025-05-22	59.4000	59.589800	58.7400	59.3000	-0.252%	5,789,175	+23.086%
2025-05-21	59.9000	59.950000	59.3800	59.4500	-0.751%	7,614,271	+22.775%
2025-05-20	59.4000	60.090000	59.3950	59.9000	+0.723%	5,820,122	+21.853%
2025-05-19	59.0500	59.480000	58.7900	59.4700	+0.985%	6,318,310	+22.734%
2025-05-16	58.2000	58.950000	58.0800	58.8900	+1.430%	5,927,748	+23.943%
2025-05-15	56.6500	58.350000	56.6250	58.0600	+3.071%	8,851,054	+25.715%
2025-05-14	56.3500	56.730000	56.0600	56.3300	-0.248%	9,070,560	+29.576%
2025-05-13	56.9500	56.970000	56.3050	56.4700	-0.843%	11,410,606	+29.254%
2025-05-12	58.2700	58.270000	56.5200	56.9500	-4.173%	16,278,627	+28.165%
2025-05-09	60.1200	60.160000	59.3600	59.4300	-1.606%	5,747,703	+22.817%
2025-05-08	60.4800	60.980000	60.0900	60.4000	-0.837%	7,904,387	+20.844%
2025-05-07	60.5300	61.260000	60.3700	60.9100	+0.711%	9,190,293	+19.833%
2025-05-06	59.9200	60.615000	59.8500	60.4800	+1.019%	6,527,440	+20.685%
2025-05-05	59.7600	60.047042	59.1225	59.8700	+0.436%	6,655,993	+21.914%
2025-05-02	59.3600	59.720000	59.0500	59.6100	+0.506%	7,027,455	+22.446%
2025-05-01	58.9200	59.555000	58.6100	59.3100	+0.270%	9,436,834	+23.065%
2025-04-30	59.1200	59.660000	58.5800	59.1500	+0.647%	13,422,326	+23.398%
2025-04-29	57.0000	59.435000	56.8100	58.7700	+0.997%	12,724,159	+24.196%
2025-04-28	58.2500	58.780000	57.8700	58.1900	-0.120%	8,849,756	+25.434%
2025-04-25	58.7500	58.930000	57.9528	58.2600	-0.766%	5,680,267	+25.283%
2025-04-24	58.4900	58.780000	58.2300	58.7100	+0.256%	6,053,698	+24.323%
2025-04-23	58.5300	58.930000	57.9500	58.5600	-0.442%	8,942,486	+24.641%
2025-04-22	57.8000	59.000000	57.7800	58.8200	+2.065%	9,475,178	+24.090%
2025-04-21	58.3000	58.450000	57.0200	57.6300	-0.911%	6,727,895	+26.653%
2025-04-17	57.4800	58.515000	57.4400	58.1600	+1.554%	8,765,656	+25.499%
2025-04-16	57.9900	58.185000	57.0600	57.2700	-0.435%	8,526,121	+27.449%
2025-04-15	57.6500	57.900000	57.1700	57.5200	+0.683%	6,384,039	+26.895%
2025-04-14	56.7900	57.510000	56.4300	57.1300	+0.847%	9,782,597	+27.761%
2025-04-11	56.5600	56.940000	55.9261	56.6500	+0.479%	9,760,322	+28.844%
2025-04-10	56.5300	56.769700	55.5100	56.3800	+0.035%	13,148,022	+29.461%
2025-04-09	55.0100	57.150000	54.9400	56.3600	+1.440%	15,940,617	+29.507%
2025-04-08	56.4400	56.970000	55.0750	55.5600	-0.180%	12,315,632	+31.371%
2025-04-07	53.0000	56.170000	52.8200	55.6600	-0.731%	16,833,086	+31.135%
2025-04-04	57.6450	58.830000	55.8100	56.0700	-3.144%	16,332,996	+30.177%
2025-04-03	58.0000	59.240000	57.7700	57.8900	+1.348%	14,319,777	+26.084%
2025-04-02	58.7800	58.920000	55.7100	57.1200	-2.841%	20,160,974	+27.784%
2025-04-01	59.9100	60.095000	58.5000	58.7900	-2.049%	19,150,212	+24.154%
2025-03-31	58.4500	60.180000	58.4500	60.0200	+3.216%	17,337,292	+21.609%
2025-03-28	58.5000	58.560000	57.7600	58.1500	-0.257%	10,396,619	+25.520%
2025-03-27	57.8600	58.480000	57.8600	58.3000	+0.952%	8,520,129	+25.197%
2025-03-26	56.6800	57.925000	56.6800	57.7500	+1.834%	8,665,795	+26.390%
2025-03-25	56.5000	56.785000	56.2300	56.7100	-1.631%	9,981,426	+28.707%
2025-03-24	57.5700	57.870000	57.3900	57.6500	+0.087%	10,663,979	+26.609%
2025-03-21	58.1300	58.130000	57.0700	57.6000	-0.844%	33,002,980	+26.719%
2025-03-20	57.9800	58.210000	57.7500	58.0900	+0.242%	7,073,463	+25.650%
2025-03-19	58.2800	58.400000	57.5900	57.9500	-0.668%	8,334,004	+25.953%
2025-03-18	58.9000	59.250000	58.3000	58.3400	-0.951%	8,158,417	+25.111%
2025-03-17	59.0800	59.320000	58.6950	58.9000	-0.017%	8,399,900	+23.922%
2025-03-14	58.1500	59.105000	58.1500	58.9100	+0.615%	8,192,828	+23.901%
2025-03-13	58.1200	58.870000	58.0100	58.5500	+1.280%	8,788,964	+24.663%
2025-03-12	57.8600	58.070000	57.3100	57.8100	-0.585%	8,224,182	+26.258%
2025-03-11	58.8000	58.900000	57.8700	58.1500	-1.424%	11,759,308	+25.520%
2025-03-10	58.0000	59.670000	57.9900	58.9900	+2.076%	15,876,872	+23.733%
2025-03-07	56.8500	58.548428	56.8000	57.7900	+1.368%	12,372,607	+26.302%
2025-03-06	56.1000	57.220500	55.5264	57.0100	+1.895%	9,393,497	+28.030%
2025-03-05	56.1500	56.600000	55.7900	55.9500	-0.622%	6,591,086	+30.456%
2025-03-04	57.8200	58.589900	56.2600	56.3000	-1.762%	16,427,254	+29.645%
2025-03-03	55.8000	57.490000	55.7900	57.3100	+2.614%	10,199,373	+27.360%
2025-02-28	55.5500	56.090000	55.2700	55.8500	+1.398%	9,115,289	+30.689%
2025-02-27	54.7500	55.300000	54.5700	55.0800	+0.419%	6,310,899	+32.516%
2025-02-26	55.7700	56.070000	54.6700	54.8500	-2.054%	7,249,356	+33.072%
2025-02-25	55.3600	56.590000	55.3600	56.0000	+1.357%	11,164,697	+30.339%
2025-02-24	55.1700	55.730000	54.8100	55.2500	+0.363%	10,912,339	+32.109%
2025-02-21	54.3300	55.285000	54.3100	55.0500	+1.325%	8,499,884	+32.589%
2025-02-20	53.0500	54.410000	53.0000	54.3300	+1.856%	6,639,472	+34.346%
2025-02-19	53.0400	53.750000	52.4600	53.3400	+1.118%	6,546,986	+36.839%
2025-02-18	53.2900	53.300000	52.5300	52.7500	-1.013%	7,443,670	+38.370%
2025-02-14	53.5700	53.850000	53.2800	53.2900	-0.615%	4,331,878	+36.968%
2025-02-13	53.3300	53.730000	52.4000	53.6200	+0.525%	6,055,183	+36.125%
2025-02-12	53.5100	53.880000	53.1750	53.3400	-0.947%	4,475,328	+36.839%
2025-02-11	53.8500	53.940000	53.3139	53.8500	+0.019%	5,049,607	+35.543%
2025-02-10	52.7200	53.870000	52.7200	53.8400	+2.241%	5,589,518	+35.568%
2025-02-07	52.7700	53.060000	52.4300	52.6600	+0.038%	5,422,156	+38.606%
2025-02-06	53.3800	53.500000	52.3700	52.6400	+0.114%	6,846,696	+38.659%
2025-02-05	52.9100	52.920000	52.4100	52.5800	-0.076%	4,932,689	+38.817%
2025-02-04	52.9100	53.000000	52.0100	52.6200	-0.435%	6,532,717	+38.712%
2025-02-03	52.0000	52.940000	51.8500	52.8500	+1.187%	8,164,749	+38.108%

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

MO
Altria Group, Inc.
stock NYSE