5 DAY PERFORMANCE
-9.86%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
-1.04%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+21.00%
Altria Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $57.86 | $57.97 (0.19%) | $58.07 | $57.31 | 6.69 M | $98.35 B |
| 03/11/2025 | $58.80 | $58.15 (-1.11%) | $58.90 | $57.87 | 12.03 M | $98.73 B |
| 03/10/2025 | $58.00 | $58.99 (1.71%) | $59.67 | $57.99 | 16.15 M | $100.15 B |
| 03/07/2025 | $56.85 | $57.79 (1.65%) | $58.55 | $56.80 | 12.65 M | $98.11 B |
| 03/06/2025 | $56.10 | $57.01 (1.62%) | $57.22 | $55.53 | 9.49 M | $96.79 B |
| 03/05/2025 | $56.15 | $55.95 (-0.36%) | $56.60 | $55.79 | 7.41 M | $94.99 B |
| 03/04/2025 | $57.82 | $56.30 (-2.63%) | $58.59 | $56.26 | 16.80 M | $95.58 B |
| 03/03/2025 | $55.80 | $57.31 (2.71%) | $57.49 | $55.79 | 10.43 M | $97.30 B |
| 02/28/2025 | $55.55 | $55.85 (0.54%) | $56.09 | $55.27 | 9.82 M | $94.82 B |
| 02/27/2025 | $54.75 | $55.08 (0.6%) | $55.30 | $54.57 | 6.35 M | $93.51 B |
| 02/26/2025 | $55.77 | $54.85 (-1.65%) | $56.07 | $54.67 | 7.72 M | $93.12 B |
| 02/25/2025 | $55.36 | $56.00 (1.16%) | $56.59 | $55.36 | 12.16 M | $95.07 B |
| 02/24/2025 | $55.17 | $55.25 (0.15%) | $55.73 | $54.81 | 11.37 M | $93.80 B |
| 02/21/2025 | $54.33 | $55.05 (1.33%) | $55.29 | $54.31 | 8.82 M | $93.46 B |
| 02/20/2025 | $53.05 | $54.33 (2.41%) | $54.41 | $53.00 | 6.73 M | $92.24 B |
| 02/19/2025 | $53.04 | $53.34 (0.57%) | $53.75 | $52.46 | 6.78 M | $90.56 B |
| 02/18/2025 | $53.29 | $52.75 (-1.01%) | $53.30 | $52.53 | 8.27 M | $89.56 B |
| 02/14/2025 | $53.57 | $53.29 (-0.52%) | $53.85 | $53.28 | 4.56 M | $90.47 B |
| 02/13/2025 | $53.33 | $53.62 (0.54%) | $53.73 | $52.40 | 6.38 M | $91.03 B |
| 02/12/2025 | $53.51 | $53.34 (-0.32%) | $53.88 | $53.18 | 4.83 M | $90.56 B |
| 02/11/2025 | $53.85 | $53.85 (0%) | $53.94 | $53.31 | 5.17 M | $91.42 B |
| 02/10/2025 | $52.72 | $53.84 (2.12%) | $53.87 | $52.72 | 5.78 M | $91.41 B |
| 02/07/2025 | $52.77 | $52.66 (-0.21%) | $53.06 | $52.43 | 5.53 M | $89.68 B |
| 02/06/2025 | $53.38 | $52.64 (-1.39%) | $53.50 | $52.37 | 6.97 M | $89.65 B |
| 02/05/2025 | $52.91 | $52.58 (-0.62%) | $52.92 | $52.41 | 5.17 M | $89.54 B |
| 02/04/2025 | $52.91 | $52.62 (-0.55%) | $53.00 | $52.01 | 6.88 M | $89.61 B |
| 02/03/2025 | $52.00 | $52.85 (1.63%) | $52.94 | $51.85 | 8.43 M | $90.00 B |
| 01/31/2025 | $51.30 | $52.23 (1.81%) | $52.46 | $51.30 | 9.56 M | $88.95 B |
| 01/30/2025 | $51.02 | $51.54 (1.02%) | $51.65 | $50.08 | 16.53 M | $87.77 B |
| 01/29/2025 | $52.80 | $52.66 (-0.27%) | $53.11 | $52.54 | 8.54 M | $89.68 B |
| 01/28/2025 | $53.39 | $52.60 (-1.48%) | $53.57 | $52.17 | 10.64 M | $89.58 B |
| 01/27/2025 | $52.42 | $53.47 (2%) | $53.81 | $52.42 | 9.77 M | $91.06 B |
| 01/24/2025 | $51.25 | $52.05 (1.56%) | $52.17 | $51.20 | 8.03 M | $88.64 B |
| 01/23/2025 | $50.81 | $51.21 (0.79%) | $51.39 | $50.77 | 6.54 M | $87.21 B |
| 01/22/2025 | $51.33 | $50.81 (-1.01%) | $51.54 | $50.61 | 7.84 M | $86.53 B |
| 01/21/2025 | $52.02 | $51.47 (-1.06%) | $52.18 | $51.14 | 8.20 M | $87.65 B |
| 01/17/2025 | $51.08 | $51.86 (1.53%) | $52.01 | $50.96 | 6.53 M | $88.32 B |
| 01/16/2025 | $50.90 | $51.16 (0.51%) | $51.54 | $50.72 | 5.97 M | $87.13 B |
| 01/15/2025 | $50.85 | $51.04 (0.37%) | $51.54 | $50.82 | 7.03 M | $86.92 B |
| 01/14/2025 | $50.96 | $51.36 (0.78%) | $51.43 | $50.80 | 6.39 M | $87.47 B |
| 01/13/2025 | $51.06 | $50.85 (-0.41%) | $51.13 | $50.65 | 5.82 M | $86.60 B |
| 01/10/2025 | $51.15 | $50.87 (-0.55%) | $51.74 | $50.55 | 12.00 M | $86.63 B |
| 01/08/2025 | $51.40 | $51.49 (0.18%) | $51.52 | $50.95 | 6.49 M | $87.69 B |
| 01/07/2025 | $52.29 | $51.46 (-1.59%) | $52.42 | $51.44 | 5.37 M | $87.64 B |
| 01/06/2025 | $53.06 | $52.09 (-1.83%) | $53.18 | $51.97 | 6.24 M | $88.71 B |
| 01/03/2025 | $52.83 | $53.14 (0.59%) | $53.18 | $52.60 | 5.61 M | $90.50 B |
| 01/02/2025 | $52.46 | $52.51 (0.1%) | $52.98 | $52.38 | 5.47 M | $89.42 B |
| 12/31/2024 | $52.21 | $52.29 (0.15%) | $52.36 | $51.84 | 4.71 M | $89.05 B |
| 12/30/2024 | $52.24 | $52.08 (-0.31%) | $52.33 | $51.63 | 5.41 M | $88.69 B |
| 12/27/2024 | $52.34 | $52.38 (0.08%) | $52.85 | $52.10 | 6.43 M | $89.20 B |
| 12/26/2024 | $52.28 | $52.60 (0.61%) | $52.78 | $51.96 | 5.23 M | $89.58 B |
| 12/24/2024 | $53.62 | $53.47 (-0.28%) | $53.64 | $53.39 | 5.41 M | $91.06 B |
| 12/23/2024 | $53.84 | $53.58 (-0.48%) | $53.85 | $52.95 | 7.20 M | $91.25 B |
| 12/20/2024 | $52.92 | $53.84 (1.74%) | $53.88 | $52.85 | 27.06 M | $91.69 B |
| 12/19/2024 | $53.43 | $52.99 (-0.82%) | $53.78 | $52.98 | 10.82 M | $90.24 B |
| 12/18/2024 | $54.02 | $53.25 (-1.43%) | $54.17 | $53.21 | 10.62 M | $90.68 B |
| 12/17/2024 | $54.59 | $54.13 (-0.84%) | $54.69 | $53.95 | 10.13 M | $92.18 B |
| 12/16/2024 | $55.10 | $54.70 (-0.73%) | $55.19 | $54.66 | 6.72 M | $93.15 B |
| 12/13/2024 | $54.85 | $54.92 (0.13%) | $55.18 | $54.55 | 6.53 M | $93.53 B |
| 12/12/2024 | $54.90 | $54.99 (0.16%) | $55.06 | $54.52 | 6.28 M | $93.65 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.
