5 DAY PERFORMANCE
-10.05%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
+17.09%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
+10.88%
Altria Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $72.02 | $70.17 (-2.57%) | $72.41 | $70.16 | 11.06 M | $118.48 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%) | $68.11 | $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 | $112.16 B |
| 04/23/2026 | $65.50 | $67.15 (2.52%) | $67.43 | $65.38 | 7.53 M | $112.61 B |
| 04/22/2026 | $64.84 | $65.18 (0.52%) | $65.66 | $64.65 | 7.85 M | $109.31 B |
| 04/21/2026 | $64.60 | $64.65 (0.08%) | $64.95 | $64.12 | 5.72 M | $108.42 B |
| 04/20/2026 | $64.66 | $64.61 (-0.08%) | $65.17 | $64.21 | 5.97 M | $108.35 B |
| 04/17/2026 | $64.16 | $64.17 (0.02%) | $64.69 | $64.08 | 9.42 M | $107.61 B |
| 04/16/2026 | $64.35 | $64.94 (0.92%) | $65.25 | $64.26 | 5.81 M | $108.90 B |
| 04/15/2026 | $65.25 | $64.42 (-1.27%) | $65.35 | $64.29 | 7.08 M | $108.03 B |
| 04/14/2026 | $66.20 | $65.62 (-0.88%) | $66.34 | $64.90 | 8.94 M | $110.04 B |
| 04/13/2026 | $67.49 | $66.81 (-1.01%) | $67.57 | $66.39 | 6.80 M | $112.04 B |
| 04/10/2026 | $67.47 | $67.38 (-0.13%) | $67.93 | $66.90 | 7.12 M | $113.00 B |
| 04/09/2026 | $66.06 | $67.46 (2.12%) | $67.74 | $65.80 | 6.94 M | $113.13 B |
| 04/08/2026 | $65.48 | $66.80 (2.02%) | $66.86 | $64.36 | 10.81 M | $112.02 B |
| 04/07/2026 | $66.72 | $66.25 (-0.7%) | $67.61 | $66.17 | 10.98 M | $111.10 B |
| 04/06/2026 | $65.71 | $66.55 (1.28%) | $66.55 | $65.32 | 5.27 M | $111.60 B |
| 04/02/2026 | $66.00 | $65.76 (-0.36%) | $66.66 | $65.52 | 9.80 M | $110.28 B |
| 04/01/2026 | $65.36 | $65.48 (0.18%) | $65.74 | $63.68 | 11.52 M | $109.81 B |
| 03/31/2026 | $67.03 | $65.99 (-1.55%) | $67.26 | $65.80 | 10.61 M | $110.67 B |
| 03/30/2026 | $66.89 | $67.02 (0.19%) | $67.22 | $66.25 | 8.84 M | $112.39 B |
| 03/27/2026 | $65.00 | $66.48 (2.28%) | $66.74 | $64.95 | 10.23 M | $111.49 B |
| 03/26/2026 | $64.03 | $64.62 (0.92%) | $65.08 | $63.96 | 8.23 M | $108.37 B |
| 03/25/2026 | $63.05 | $63.78 (1.16%) | $64.19 | $62.87 | 8.13 M | $106.96 B |
| 03/24/2026 | $64.69 | $64.32 (-0.57%) | $65.49 | $64.27 | 9.14 M | $107.86 B |
| 03/23/2026 | $64.68 | $64.39 (-0.45%) | $65.16 | $64.08 | 9.97 M | $107.98 B |
| 03/20/2026 | $65.30 | $64.47 (-1.27%) | $65.55 | $64.08 | 38.33 M | $108.12 B |
| 03/19/2026 | $65.00 | $65.07 (0.11%) | $65.77 | $64.95 | 8.08 M | $109.12 B |
| 03/18/2026 | $66.30 | $65.13 (-1.76%) | $66.58 | $65.05 | 10.22 M | $109.22 B |
| 03/17/2026 | $67.81 | $66.97 (-1.24%) | $68.07 | $66.71 | 8.34 M | $112.31 B |
| 03/16/2026 | $68.26 | $67.53 (-1.07%) | $68.55 | $67.53 | 7.33 M | $113.25 B |
| 03/13/2026 | $67.94 | $67.89 (-0.07%) | $68.48 | $67.66 | 7.31 M | $113.85 B |
| 03/12/2026 | $65.89 | $67.72 (2.78%) | $67.73 | $65.60 | 8.79 M | $113.57 B |
| 03/11/2026 | $66.95 | $66.34 (-0.91%) | $66.95 | $65.66 | 9.22 M | $111.25 B |
| 03/10/2026 | $66.89 | $67.14 (0.37%) | $67.31 | $66.28 | 6.74 M | $112.59 B |
| 03/09/2026 | $66.51 | $67.04 (0.8%) | $67.11 | $66.04 | 9.49 M | $112.43 B |
| 03/06/2026 | $66.89 | $66.51 (-0.57%) | $66.99 | $65.95 | 9.13 M | $111.54 B |
| 03/05/2026 | $67.65 | $66.98 (-0.99%) | $67.70 | $66.16 | 12.14 M | $112.33 B |
| 03/04/2026 | $68.63 | $68.12 (-0.74%) | $68.72 | $67.64 | 10.64 M | $114.24 B |
| 03/03/2026 | $68.43 | $68.89 (0.67%) | $69.20 | $67.53 | 8.28 M | $115.53 B |
| 03/02/2026 | $69.14 | $68.69 (-0.65%) | $69.73 | $68.58 | 7.28 M | $115.19 B |
| 02/27/2026 | $69.74 | $69.04 (-1%) | $70.51 | $68.91 | 12.27 M | $115.78 B |
| 02/26/2026 | $69.69 | $69.47 (-0.32%) | $70.24 | $69.15 | 6.47 M | $116.50 B |
| 02/25/2026 | $68.85 | $69.70 (1.23%) | $69.98 | $68.34 | 6.52 M | $116.89 B |
| 02/24/2026 | $68.79 | $69.25 (0.67%) | $69.28 | $68.18 | 7.05 M | $116.13 B |
| 02/23/2026 | $67.75 | $68.98 (1.82%) | $69.10 | $67.75 | 7.15 M | $115.68 B |
| 02/20/2026 | $68.01 | $67.57 (-0.65%) | $68.25 | $66.72 | 7.06 M | $113.31 B |
| 02/19/2026 | $66.99 | $67.99 (1.49%) | $68.15 | $66.80 | 7.84 M | $114.02 B |
| 02/18/2026 | $66.65 | $66.77 (0.18%) | $67.12 | $66.41 | 7.14 M | $111.97 B |
| 02/17/2026 | $67.51 | $66.54 (-1.44%) | $67.76 | $66.25 | 7.81 M | $111.59 B |
| 02/13/2026 | $66.82 | $67.25 (0.64%) | $67.77 | $66.41 | 8.58 M | $112.78 B |
| 02/12/2026 | $65.76 | $67.01 (1.9%) | $67.46 | $65.64 | 9.41 M | $112.38 B |
| 02/11/2026 | $64.19 | $65.92 (2.7%) | $66.46 | $63.84 | 12.24 M | $110.55 B |
| 02/10/2026 | $64.12 | $64.40 (0.44%) | $64.83 | $63.60 | 10.78 M | $108.00 B |
| 02/09/2026 | $65.30 | $64.40 (-1.38%) | $65.43 | $64.00 | 8.08 M | $108.00 B |
| 02/06/2026 | $65.38 | $65.40 (0.03%) | $65.92 | $65.08 | 7.95 M | $109.68 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.
