Altria Group Inc. (MO)
57.13
0.48 (0.85%)
At close: Apr 14, 2025, 3:59 PM
57.13
-0.01%
After-hours: Apr 14, 2025, 04:08 PM EDT
Altria Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 56.56 | 56.56 | 56.94 | 56.94 | 55.93 | 55.93 | 56.65 | 56.65 | 0.48% | 9,700,400 |
| Apr 10, 2025 | 56.53 | 56.53 | 56.77 | 56.77 | 55.51 | 55.51 | 56.38 | 56.38 | 0.04% | 13,148,022 |
| Apr 9, 2025 | 55.01 | 55.01 | 57.15 | 57.15 | 54.94 | 54.94 | 56.36 | 56.36 | 1.44% | 15,940,617 |
| Apr 8, 2025 | 56.44 | 56.44 | 56.97 | 56.97 | 55.08 | 55.08 | 55.56 | 55.56 | -0.18% | 12,315,632 |
| Apr 7, 2025 | 53.00 | 53.00 | 56.17 | 56.17 | 52.82 | 52.82 | 55.66 | 55.66 | -0.73% | 16,833,100 |
| Apr 4, 2025 | 57.65 | 57.65 | 58.83 | 58.83 | 55.81 | 55.81 | 56.07 | 56.07 | -3.14% | 16,333,000 |
| Apr 3, 2025 | 58.00 | 58.00 | 59.24 | 59.24 | 57.77 | 57.77 | 57.89 | 57.89 | 1.35% | 14,319,800 |
| Apr 2, 2025 | 58.78 | 58.78 | 58.92 | 58.92 | 55.71 | 55.71 | 57.12 | 57.12 | -2.84% | 20,161,000 |
| Apr 1, 2025 | 59.91 | 59.91 | 60.10 | 60.10 | 58.50 | 58.50 | 58.79 | 58.79 | -2.05% | 19,150,212 |
| Mar 31, 2025 | 58.45 | 58.45 | 60.18 | 60.18 | 58.45 | 58.45 | 60.02 | 60.02 | 3.22% | 17,337,300 |
| Mar 28, 2025 | 58.50 | 58.50 | 58.56 | 58.56 | 57.76 | 57.76 | 58.15 | 58.15 | -0.26% | 10,396,619 |
| Mar 27, 2025 | 57.86 | 57.86 | 58.48 | 58.48 | 57.86 | 57.86 | 58.30 | 58.30 | 0.95% | 8,520,129 |
| Mar 26, 2025 | 56.68 | 56.68 | 57.93 | 57.93 | 56.68 | 56.68 | 57.75 | 57.75 | 1.83% | 9,462,700 |
| Mar 25, 2025 | 56.50 | 56.50 | 56.79 | 56.79 | 56.23 | 56.23 | 56.71 | 56.71 | -1.63% | 10,378,332 |
| Mar 24, 2025 | 57.57 | 56.55 | 57.87 | 56.85 | 57.39 | 56.37 | 57.65 | 56.63 | 0.09% | 11,954,814 |
| Mar 21, 2025 | 58.13 | 57.10 | 58.13 | 57.10 | 57.07 | 56.06 | 57.60 | 56.58 | -0.84% | 33,837,100 |
| Mar 20, 2025 | 57.98 | 56.95 | 58.21 | 57.18 | 57.75 | 56.73 | 58.09 | 57.06 | 0.24% | 7,209,443 |
| Mar 19, 2025 | 58.28 | 57.24 | 58.40 | 57.36 | 57.59 | 56.57 | 57.95 | 56.92 | -0.67% | 8,505,018 |
| Mar 18, 2025 | 58.90 | 57.86 | 59.25 | 58.20 | 58.30 | 57.27 | 58.34 | 57.31 | -0.95% | 8,524,430 |
| Mar 17, 2025 | 59.08 | 58.04 | 59.32 | 58.27 | 58.70 | 57.66 | 58.90 | 57.86 | -0.02% | 8,567,849 |
| Mar 14, 2025 | 58.15 | 57.12 | 59.11 | 58.07 | 58.15 | 57.12 | 58.91 | 57.87 | 0.61% | 8,370,834 |
| Mar 13, 2025 | 58.12 | 57.09 | 58.87 | 57.82 | 58.01 | 56.98 | 58.55 | 57.51 | 1.28% | 8,911,700 |
| Mar 12, 2025 | 57.86 | 56.84 | 58.07 | 57.05 | 57.31 | 56.30 | 57.81 | 56.79 | -0.58% | 8,390,425 |
| Mar 11, 2025 | 58.80 | 57.76 | 58.90 | 57.86 | 57.87 | 56.84 | 58.15 | 57.12 | -1.42% | 12,040,100 |
| Mar 10, 2025 | 58.00 | 56.98 | 59.67 | 58.62 | 57.99 | 56.97 | 58.99 | 57.95 | 2.08% | 16,149,945 |
| Mar 7, 2025 | 56.85 | 55.85 | 58.55 | 57.52 | 56.80 | 55.80 | 57.79 | 56.77 | 1.37% | 12,645,215 |
| Mar 6, 2025 | 56.10 | 55.11 | 57.22 | 56.21 | 55.53 | 54.55 | 57.01 | 56.00 | 1.89% | 9,487,743 |
| Mar 5, 2025 | 56.15 | 55.16 | 56.60 | 55.60 | 55.79 | 54.80 | 55.95 | 54.96 | -0.62% | 7,413,221 |
| Mar 4, 2025 | 57.82 | 56.79 | 58.59 | 57.55 | 56.26 | 55.26 | 56.30 | 55.30 | -1.76% | 16,801,928 |
| Mar 3, 2025 | 55.80 | 54.82 | 57.49 | 56.48 | 55.79 | 54.81 | 57.31 | 56.30 | 2.61% | 10,433,800 |
| Feb 28, 2025 | 55.55 | 54.57 | 56.09 | 55.10 | 55.27 | 54.29 | 55.85 | 54.86 | 1.40% | 9,822,200 |
| Feb 27, 2025 | 54.75 | 53.79 | 55.30 | 54.33 | 54.57 | 53.61 | 55.08 | 54.11 | 0.42% | 6,354,212 |
| Feb 26, 2025 | 55.77 | 54.78 | 56.07 | 55.08 | 54.67 | 53.70 | 54.85 | 53.88 | -2.05% | 7,723,345 |
| Feb 25, 2025 | 55.36 | 54.38 | 56.59 | 55.59 | 55.36 | 54.38 | 56.00 | 55.01 | 1.36% | 12,158,617 |
| Feb 24, 2025 | 55.17 | 54.19 | 55.73 | 54.74 | 54.81 | 53.84 | 55.25 | 54.27 | 0.36% | 11,373,000 |
| Feb 21, 2025 | 54.33 | 53.37 | 55.29 | 54.32 | 54.31 | 53.35 | 55.05 | 54.08 | 1.33% | 8,820,200 |
| Feb 20, 2025 | 53.05 | 52.11 | 54.41 | 53.45 | 53.00 | 52.06 | 54.33 | 53.37 | 1.86% | 6,734,307 |
| Feb 19, 2025 | 53.04 | 52.11 | 53.75 | 52.80 | 52.46 | 51.54 | 53.34 | 52.40 | 1.12% | 6,780,730 |
| Feb 18, 2025 | 53.29 | 52.35 | 53.30 | 52.36 | 52.53 | 51.60 | 52.75 | 51.82 | -1.01% | 8,266,730 |
| Feb 14, 2025 | 53.57 | 52.63 | 53.85 | 52.90 | 53.28 | 52.34 | 53.29 | 52.35 | -0.62% | 4,564,908 |
| Feb 13, 2025 | 53.33 | 52.39 | 53.73 | 52.78 | 52.40 | 51.47 | 53.62 | 52.67 | 0.52% | 6,379,331 |
| Feb 12, 2025 | 53.51 | 52.57 | 53.88 | 52.93 | 53.18 | 52.24 | 53.34 | 52.40 | -0.95% | 4,829,405 |
| Feb 11, 2025 | 53.85 | 52.90 | 53.94 | 52.99 | 53.31 | 52.37 | 53.85 | 52.90 | 0.02% | 5,172,700 |
| Feb 10, 2025 | 52.72 | 51.79 | 53.87 | 52.92 | 52.72 | 51.79 | 53.84 | 52.89 | 2.24% | 5,778,646 |
| Feb 7, 2025 | 52.77 | 51.84 | 53.06 | 52.12 | 52.43 | 51.50 | 52.66 | 51.73 | 0.04% | 5,531,130 |
| Feb 6, 2025 | 53.38 | 52.44 | 53.50 | 52.55 | 52.37 | 51.44 | 52.64 | 51.71 | 0.11% | 6,968,107 |
| Feb 5, 2025 | 52.91 | 51.97 | 52.92 | 51.98 | 52.41 | 51.48 | 52.58 | 51.65 | -0.08% | 5,166,509 |
| Feb 4, 2025 | 52.91 | 51.97 | 53.00 | 52.06 | 52.01 | 51.09 | 52.62 | 51.69 | -0.44% | 6,876,333 |
| Feb 3, 2025 | 52.00 | 51.08 | 52.94 | 52.00 | 51.85 | 50.93 | 52.85 | 51.91 | 1.19% | 8,428,500 |
| Jan 31, 2025 | 51.30 | 50.40 | 52.46 | 51.54 | 51.30 | 50.40 | 52.23 | 51.31 | 1.34% | 9,555,400 |