5 DAY PERFORMANCE
-14.06%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
+17.32%
Altria Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.70 | $77.97 (-0.93%) | $79.87 | $77.77 | 5.25 M | |
| 11/04/2026 | $77.69 | $78.01 (0.41%) | $78.57 | $77.13 | 8.88 M | $130.20 B |
| 11/03/2026 | $76.48 | $76.94 (0.6%) | $77.26 | $75.73 | 9.41 M | $128.41 B |
| 11/02/2026 | $78.43 | $77.17 (-1.61%) | $78.43 | $76.91 | 12.66 M | $128.80 B |
| 10/30/2026 | $78.14 | $78.03 (-0.14%) | $79.81 | $77.57 | 20.52 M | $130.23 B |
| 10/29/2026 | $75.29 | $76.75 (1.94%) | $76.81 | $74.48 | 12.53 M | $128.10 B |
| 10/28/2026 | $73.10 | $72.99 (-0.15%) | $73.71 | $72.75 | 8.06 M | $121.82 B |
| 10/27/2026 | $72.71 | $73.49 (1.07%) | $73.60 | $72.30 | 5.29 M | $122.65 B |
| 10/26/2026 | $73.70 | $73.62 (-0.11%) | $74.54 | $73.43 | 5.49 M | $122.87 B |
| 10/23/2026 | $75.75 | $74.31 (-1.9%) | $76.06 | $74.29 | 6.39 M | $124.25 B |
| 10/22/2026 | $74.68 | $76.07 (1.86%) | $76.09 | $74.28 | 7.16 M | $127.19 B |
| 10/21/2026 | $74.00 | $73.83 (-0.23%) | $74.82 | $73.61 | 5.50 M | $123.44 B |
| 10/20/2026 | $74.60 | $74.64 (0.05%) | $75.52 | $74.23 | 8.37 M | $124.80 B |
| 10/19/2026 | $74.25 | $74.09 (-0.22%) | $74.85 | $73.68 | 6.99 M | $123.88 B |
| 10/16/2026 | $74.50 | $75.11 (0.82%) | $75.20 | $74.50 | 9.65 M | $125.58 B |
| 10/15/2026 | $74.50 | $73.84 (-0.89%) | $75.74 | $73.50 | 10.87 M | $123.46 B |
| 10/14/2026 | $72.37 | $73.13 (1.05%) | $73.17 | $72.15 | 6.79 M | $122.27 B |
| 10/13/2026 | $72.22 | $71.56 (-0.91%) | $72.35 | $71.14 | 7.10 M | $119.65 B |
| 10/12/2026 | $71.84 | $71.66 (-0.25%) | $72.18 | $71.16 | 5.98 M | $119.82 B |
| 10/09/2026 | $71.43 | $71.68 (0.35%) | $71.95 | $71.22 | 8.38 M | $119.85 B |
| 10/08/2026 | $70.00 | $71.42 (2.03%) | $71.84 | $70.00 | 11.66 M | $119.41 B |
| 10/07/2026 | $69.08 | $69.38 (0.43%) | $69.62 | $68.74 | 6.96 M | $116.00 B |
| 10/06/2026 | $67.70 | $68.55 (1.26%) | $68.79 | $67.60 | 6.83 M | $114.62 B |
| 10/05/2026 | $67.14 | $67.88 (1.1%) | $68.03 | $65.78 | 9.27 M | $113.50 B |
| 10/02/2026 | $66.90 | $67.35 (0.67%) | $67.44 | $66.59 | 6.62 M | $112.61 B |
| 10/01/2026 | $67.48 | $66.95 (-0.79%) | $67.50 | $66.43 | 5.94 M | $111.94 B |
| 09/30/2026 | $68.90 | $67.34 (-2.26%) | $69.08 | $66.91 | 7.57 M | $112.59 B |
| 09/29/2026 | $68.35 | $68.72 (0.54%) | $68.92 | $67.97 | 6.87 M | $114.90 B |
| 09/28/2026 | $69.00 | $69.13 (0.19%) | $69.60 | $68.68 | 5.97 M | $115.59 B |
| 09/25/2026 | $68.50 | $68.82 (0.47%) | $68.84 | $68.06 | 5.16 M | $115.07 B |
| 09/24/2026 | $69.50 | $68.88 (-0.89%) | $70.29 | $68.83 | 7.38 M | $115.17 B |
| 09/23/2026 | $68.58 | $68.95 (0.54%) | $69.55 | $68.43 | 9.57 M | $115.28 B |
| 09/22/2026 | $68.76 | $68.64 (-0.17%) | $69.03 | $68.22 | 5.33 M | $114.77 B |
| 09/21/2026 | $69.50 | $68.53 (-1.4%) | $69.54 | $68.44 | 8.02 M | $114.58 B |
| 09/18/2026 | $69.34 | $69.52 (0.26%) | $69.97 | $68.62 | 14.35 M | $116.24 B |
| 09/17/2026 | $69.84 | $69.70 (-0.2%) | $70.04 | $69.01 | 9.83 M | $116.54 B |
| 09/16/2026 | $69.60 | $70.10 (0.72%) | $70.71 | $69.40 | 8.01 M | $117.21 B |
| 09/15/2026 | $68.94 | $69.81 (1.26%) | $70.52 | $68.44 | 10.50 M | $116.72 B |
| 09/14/2026 | $70.07 | $70.61 (0.77%) | $71.05 | $70.01 | 7.82 M | $118.06 B |
| 09/11/2026 | $69.20 | $68.98 (-0.32%) | $69.66 | $68.61 | 6.36 M | $115.33 B |
| 09/10/2026 | $68.84 | $68.79 (-0.07%) | $69.18 | $68.43 | 6.52 M | $115.02 B |
| 09/09/2026 | $68.32 | $67.89 (-0.63%) | $68.39 | $67.40 | 6.72 M | $113.51 B |
| 09/08/2026 | $68.76 | $68.17 (-0.86%) | $69.03 | $67.72 | 11.12 M | $113.98 B |
| 09/04/2026 | $69.15 | $68.88 (-0.39%) | $69.80 | $68.71 | 7.03 M | $115.17 B |
| 09/03/2026 | $69.75 | $69.49 (-0.37%) | $70.12 | $69.30 | 5.31 M | $116.19 B |
| 09/02/2026 | $69.60 | $69.56 (-0.06%) | $70.17 | $68.31 | 9.25 M | $116.30 B |
| 09/01/2026 | $69.38 | $69.57 (0.27%) | $70.53 | $69.07 | 9.83 M | $116.32 B |
| 08/31/2026 | $68.64 | $68.48 (-0.23%) | $69.10 | $67.94 | 10.97 M | $114.50 B |
| 08/28/2026 | $68.08 | $68.65 (0.84%) | $68.75 | $67.70 | 5.86 M | $114.78 B |
| 08/27/2026 | $68.20 | $67.67 (-0.78%) | $68.43 | $67.41 | 5.86 M | $113.14 B |
| 08/26/2026 | $68.39 | $69.12 (1.07%) | $69.29 | $68.33 | 6.32 M | $115.57 B |
| 08/25/2026 | $68.21 | $68.07 (-0.21%) | $68.57 | $67.60 | 5.91 M | $113.81 B |
| 08/24/2026 | $66.79 | $68.47 (2.52%) | $68.73 | $66.70 | 10.12 M | $114.48 B |
| 08/21/2026 | $66.81 | $66.09 (-1.08%) | $67.11 | $65.77 | 9.33 M | $110.50 B |
| 08/20/2026 | $65.99 | $66.94 (1.44%) | $67.25 | $65.99 | 10.28 M | $111.92 B |
| 08/19/2026 | $65.31 | $66.03 (1.1%) | $66.44 | $64.95 | 11.09 M | $110.40 B |
| 08/18/2026 | $64.90 | $65.19 (0.45%) | $65.45 | $64.61 | 11.19 M | $109.00 B |
| 08/17/2026 | $65.28 | $63.96 (-2.02%) | $65.75 | $63.92 | 13.98 M | $106.94 B |
| 08/14/2026 | $65.19 | $65.70 (0.78%) | $66.00 | $64.72 | 6.25 M | $109.85 B |
| 08/13/2026 | $65.00 | $65.08 (0.12%) | $66.03 | $64.72 | 10.80 M | $108.81 B |
| 08/12/2026 | $64.47 | $64.38 (-0.14%) | $65.07 | $64.34 | 7.57 M | $107.64 B |
| 08/11/2026 | $64.88 | $65.03 (0.23%) | $65.38 | $64.51 | 9.79 M | $108.73 B |
| 08/10/2026 | $68.38 | $65.54 (-4.15%) | $68.38 | $65.41 | 11.82 M | $109.58 B |
| 08/07/2026 | $67.15 | $68.35 (1.79%) | $68.54 | $67.15 | 9.49 M | $114.28 B |
| 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 |
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.
