5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
+4.02%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
+3.34%
Altria Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
