5 DAY PERFORMANCE
-2.98%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
+14.14%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
+10.86%
Altria Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $72.02 | $70.17 (-2.57%) | $72.41 | $70.16 | 11.14 M | $117.39 B |
| 05/05/2026 | $73.19 | $72.79 (-0.55%) | $73.83 | $72.71 | 10.73 M | $121.78 B |
| 05/04/2026 | $73.75 | $73.41 (-0.46%) | $74.34 | $72.86 | 11.33 M | $122.81 B |
| 05/01/2026 | $73.24 | $74.55 (1.79%) | $74.56 | $72.72 | 11.81 M | $124.72 B |
| 04/30/2026 | $73.85 | $72.65 (-1.62%) | $73.85 | $70.25 | 24.77 M | $121.54 B |
| 04/29/2026 | $67.49 | $68.20 (1.05%) | $68.61 | $67.40 | 12.06 M | $114.10 B |
| 04/28/2026 | $67.00 | $67.80 (1.19%) | $68.12 | $66.82 | 10.26 M | $113.43 B |
| 04/27/2026 | $66.76 | $66.00 (-1.14%) | $66.92 | $65.50 | 7.92 M | $110.42 B |
| 04/24/2026 | $67.00 | $66.88 (-0.18%) | $67.37 | $66.29 | 9.52 M | $111.89 B |
| 04/23/2026 | $65.50 | $67.15 (2.52%) | $67.43 | $65.38 | 7.53 M | $112.34 B |
| 04/22/2026 | $64.84 | $65.18 (0.52%) | $65.66 | $64.65 | 7.85 M | $109.05 B |
| 04/21/2026 | $64.60 | $64.65 (0.08%) | $64.95 | $64.12 | 5.72 M | $108.16 B |
| 04/20/2026 | $64.66 | $64.61 (-0.08%) | $65.17 | $64.21 | 5.97 M | $108.09 B |
| 04/17/2026 | $64.16 | $64.17 (0.02%) | $64.69 | $64.08 | 9.42 M | $107.36 B |
| 04/16/2026 | $64.35 | $64.94 (0.92%) | $65.25 | $64.26 | 5.81 M | $108.64 B |
| 04/15/2026 | $65.25 | $64.42 (-1.27%) | $65.35 | $64.29 | 7.08 M | $107.77 B |
| 04/14/2026 | $66.20 | $65.62 (-0.88%) | $66.34 | $64.90 | 8.94 M | $109.78 B |
| 04/13/2026 | $67.49 | $66.81 (-1.01%) | $67.57 | $66.39 | 6.80 M | $111.77 B |
| 04/10/2026 | $67.47 | $67.38 (-0.13%) | $67.93 | $66.90 | 7.12 M | $112.73 B |
| 04/09/2026 | $66.06 | $67.46 (2.12%) | $67.74 | $65.80 | 6.94 M | $112.86 B |
| 04/08/2026 | $65.48 | $66.80 (2.02%) | $66.86 | $64.36 | 10.81 M | $111.76 B |
| 04/07/2026 | $66.72 | $66.25 (-0.7%) | $67.61 | $66.17 | 10.98 M | $110.84 B |
| 04/06/2026 | $65.71 | $66.55 (1.28%) | $66.55 | $65.32 | 5.27 M | $111.34 B |
| 04/02/2026 | $66.00 | $65.76 (-0.36%) | $66.66 | $65.52 | 9.80 M | $110.02 B |
| 04/01/2026 | $65.36 | $65.48 (0.18%) | $65.74 | $63.68 | 11.52 M | $109.55 B |
| 03/31/2026 | $67.03 | $65.99 (-1.55%) | $67.26 | $65.80 | 10.61 M | $110.40 B |
| 03/30/2026 | $66.89 | $67.02 (0.19%) | $67.22 | $66.25 | 8.84 M | $112.12 B |
| 03/27/2026 | $65.00 | $66.48 (2.28%) | $66.74 | $64.95 | 10.23 M | $111.22 B |
| 03/26/2026 | $64.03 | $64.62 (0.92%) | $65.08 | $63.96 | 8.23 M | $108.11 B |
| 03/25/2026 | $63.05 | $63.78 (1.16%) | $64.19 | $62.87 | 8.13 M | $106.70 B |
| 03/24/2026 | $64.69 | $64.32 (-0.57%) | $65.49 | $64.27 | 9.14 M | $107.61 B |
| 03/23/2026 | $64.68 | $64.39 (-0.45%) | $65.16 | $64.08 | 9.97 M | $107.72 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.
