5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-8.09%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
+5.52%
Altria Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $69.30 | $67.75 (-2.24%) | $69.36 | $67.50 | 10.53 M | $113.28 B |
| 08/05/2026 | $68.25 | $68.44 (0.28%) | $68.58 | $67.56 | 10.63 M | $114.43 B |
| 08/04/2026 | $67.78 | $68.07 (0.43%) | $68.35 | $67.52 | 10.68 M | $113.81 B |
| 08/03/2026 | $68.38 | $68.26 (-0.18%) | $69.08 | $67.70 | 9.75 M | $114.13 B |
| 07/31/2026 | $67.56 | $68.33 (1.14%) | $69.77 | $66.83 | 11.16 M | $114.25 B |
| 07/30/2026 | $70.69 | $67.94 (-3.89%) | $70.69 | $67.63 | 21.34 M | $113.60 B |
| 07/29/2026 | $74.78 | $74.92 (0.19%) | $75.94 | $74.61 | 8.97 M | $125.27 B |
| 07/28/2026 | $74.74 | $74.82 (0.11%) | $77.06 | $74.06 | 10.12 M | $125.10 B |
| 07/27/2026 | $72.33 | $72.89 (0.77%) | $73.30 | $71.92 | 6.47 M | $121.87 B |
| 07/24/2026 | $72.29 | $72.99 (0.97%) | $73.54 | $72.20 | 4.80 M | $122.11 B |
| 07/23/2026 | $72.08 | $72.08 (0%) | $72.68 | $71.56 | 6.94 M | $120.59 B |
| 07/22/2026 | $73.34 | $72.17 (-1.6%) | $74.28 | $72.17 | 6.80 M | $120.74 B |
| 07/21/2026 | $74.37 | $72.99 (-1.86%) | $74.73 | $72.92 | 6.22 M | $122.11 B |
| 07/20/2026 | $74.05 | $74.66 (0.82%) | $74.84 | $73.84 | 6.71 M | $124.91 B |
| 07/17/2026 | $74.08 | $74.21 (0.18%) | $75.28 | $73.60 | 8.61 M | $124.15 B |
| 07/16/2026 | $71.25 | $73.03 (2.5%) | $73.10 | $70.94 | 10.53 M | $122.18 B |
| 07/15/2026 | $70.00 | $70.52 (0.74%) | $71.43 | $69.87 | 6.85 M | $117.98 B |
| 07/14/2026 | $71.93 | $70.16 (-2.46%) | $71.95 | $69.90 | 5.96 M | $117.38 B |
| 07/13/2026 | $71.84 | $71.87 (0.04%) | $73.03 | $71.59 | 4.86 M | $120.24 B |
| 07/10/2026 | $71.84 | $71.79 (-0.07%) | $72.15 | $70.76 | 7.34 M | $120.10 B |
| 07/09/2026 | $73.28 | $71.59 (-2.31%) | $73.60 | $71.32 | 6.52 M | $119.77 B |
| 07/08/2026 | $72.92 | $72.81 (-0.15%) | $74.07 | $72.66 | 6.12 M | $121.81 B |
| 07/07/2026 | $73.16 | $72.96 (-0.27%) | $74.04 | $72.38 | 5.26 M | $122.06 B |
| 07/06/2026 | $72.35 | $71.88 (-0.65%) | $72.55 | $71.27 | 6.05 M | $120.26 B |
| 07/02/2026 | $72.24 | $72.71 (0.65%) | $73.19 | $71.95 | 6.37 M | $121.64 B |
| 07/01/2026 | $72.49 | $71.54 (-1.31%) | $72.50 | $71.09 | 6.43 M | $119.69 B |
| 06/30/2026 | $73.59 | $71.95 (-2.23%) | $73.77 | $71.72 | 8.24 M | $120.37 B |
| 06/29/2026 | $73.90 | $74.05 (0.2%) | $74.15 | $73.14 | 5.52 M | $123.89 B |
| 06/26/2026 | $73.49 | $73.79 (0.41%) | $73.92 | $72.85 | 15.70 M | $123.45 B |
| 06/25/2026 | $71.39 | $73.21 (2.55%) | $73.57 | $71.17 | 6.75 M | $122.48 B |
| 06/24/2026 | $71.65 | $72.07 (0.59%) | $72.36 | $71.13 | 7.46 M | $120.57 B |
| 06/23/2026 | $70.93 | $71.61 (0.96%) | $71.74 | $70.33 | 9.85 M | $119.80 B |
| 06/22/2026 | $69.17 | $69.51 (0.49%) | $70.38 | $69.01 | 8.81 M | $116.29 B |
| 06/18/2026 | $68.98 | $69.12 (0.2%) | $69.30 | $68.07 | 19.06 M | $115.64 B |
| 06/17/2026 | $69.51 | $68.95 (-0.81%) | $69.78 | $68.53 | 6.90 M | $115.35 B |
| 06/16/2026 | $69.94 | $70.19 (0.36%) | $70.88 | $69.44 | 5.38 M | $117.43 B |
| 06/15/2026 | $70.08 | $69.59 (-0.7%) | $70.31 | $69.19 | 11.46 M | $116.42 B |
| 06/12/2026 | $71.69 | $71.94 (0.35%) | $72.02 | $71.14 | 8.41 M | $120.36 B |
| 06/11/2026 | $73.24 | $71.41 (-2.5%) | $73.75 | $71.36 | 7.41 M | $119.47 B |
| 06/10/2026 | $72.34 | $73.13 (1.09%) | $73.48 | $71.73 | 8.12 M | $122.35 B |
| 06/09/2026 | $71.29 | $71.56 (0.38%) | $72.33 | $70.34 | 9.62 M | $119.72 B |
| 06/08/2026 | $72.14 | $71.29 (-1.18%) | $72.61 | $71.28 | 6.33 M | $119.27 B |
| 06/05/2026 | $71.27 | $72.19 (1.29%) | $73.18 | $71.15 | 8.06 M | $120.77 B |
| 06/04/2026 | $70.71 | $70.60 (-0.16%) | $71.20 | $70.36 | 5.79 M | $118.11 B |
| 06/03/2026 | $69.40 | $70.30 (1.3%) | $71.27 | $69.31 | 7.74 M | $117.61 B |
| 06/02/2026 | $68.49 | $69.24 (1.1%) | $69.43 | $68.22 | 7.73 M | $115.84 B |
| 06/01/2026 | $69.67 | $68.65 (-1.46%) | $70.00 | $68.43 | 7.18 M | $114.85 B |
| 05/29/2026 | $71.20 | $69.58 (-2.28%) | $71.43 | $69.45 | 13.12 M | $116.41 B |
| 05/28/2026 | $72.47 | $71.97 (-0.69%) | $72.70 | $71.75 | 8.66 M | $120.41 B |
| 05/27/2026 | $72.48 | $72.11 (-0.51%) | $73.08 | $71.97 | 6.77 M | $120.64 B |
| 05/26/2026 | $74.00 | $72.37 (-2.2%) | $74.11 | $71.80 | 9.22 M | $121.08 B |
| 05/22/2026 | $73.69 | $73.90 (0.28%) | $74.16 | $73.48 | 4.51 M | $123.63 B |
| 05/21/2026 | $73.45 | $73.71 (0.35%) | $74.39 | $73.30 | 6.48 M | $123.32 B |
| 05/20/2026 | $74.00 | $73.33 (-0.91%) | $74.31 | $73.13 | 8.02 M | $122.68 B |
| 05/19/2026 | $73.65 | $74.00 (0.48%) | $74.41 | $73.10 | 6.18 M | $123.80 B |
| 05/18/2026 | $73.24 | $73.72 (0.66%) | $73.76 | $72.70 | 6.04 M | $123.33 B |
| 05/15/2026 | $73.02 | $73.09 (0.1%) | $73.14 | $72.24 | 10.38 M | $122.28 B |
| 05/14/2026 | $71.63 | $72.41 (1.09%) | $72.45 | $71.48 | 8.67 M | $121.14 B |
| 05/13/2026 | $70.29 | $71.54 (1.78%) | $71.61 | $69.90 | 8.31 M | $119.69 B |
| 05/12/2026 | $69.25 | $69.89 (0.92%) | $70.74 | $68.68 | 8.35 M | $116.93 B |
| 05/11/2026 | $68.70 | $68.61 (-0.13%) | $68.99 | $68.03 | 10.61 M | $114.78 B |
| 05/08/2026 | $69.16 | $68.12 (-1.5%) | $69.69 | $68.07 | 7.34 M | $113.96 B |
| 05/07/2026 | $69.50 | $69.04 (-0.66%) | $69.78 | $69.00 | 8.69 M | $115.50 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.
