Altria Group (MO)
57.66
-0.11 (-0.19%)
NYSE · Last Trade: Jan 1st, 11:22 AM EST
Historical Prices For Altria Group (MO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 57.77 | 57.91 | 57.55 | 57.66 | 5,229,439 | 57.66 |
| 12/30/2025 | 57.61 | 57.85 | 57.51 | 57.77 | 5,849,341 | 57.77 |
| 12/29/2025 | 57.64 | 57.91 | 57.53 | 57.62 | 8,272,249 | 57.62 |
| 12/26/2025 | 57.85 | 58.08 | 57.41 | 57.60 | 8,976,100 | 57.60 |
| 12/24/2025 | 58.86 | 58.99 | 58.68 | 58.98 | 5,050,930 | 57.92 |
| 12/23/2025 | 58.61 | 58.76 | 58.32 | 58.75 | 7,764,755 | 57.69 |
| 12/22/2025 | 58.16 | 58.83 | 58.01 | 58.61 | 8,680,153 | 57.56 |
| 12/19/2025 | 58.25 | 58.72 | 58.03 | 58.07 | 35,088,859 | 57.03 |
| 12/18/2025 | 58.92 | 59.13 | 58.38 | 58.39 | 10,498,376 | 57.34 |
| 12/17/2025 | 59.51 | 59.74 | 58.87 | 59.18 | 8,356,276 | 58.12 |
| 12/16/2025 | 59.19 | 59.48 | 58.94 | 59.33 | 9,066,367 | 58.26 |
| 12/15/2025 | 58.76 | 59.81 | 58.75 | 59.09 | 10,995,197 | 58.03 |
| 12/12/2025 | 58.62 | 58.82 | 58.22 | 58.75 | 8,572,699 | 57.69 |
| 12/11/2025 | 58.86 | 59.38 | 58.52 | 58.72 | 7,532,166 | 57.66 |
| 12/10/2025 | 58.36 | 58.87 | 58.08 | 58.69 | 7,832,333 | 57.64 |
| 12/09/2025 | 58.33 | 58.55 | 57.95 | 58.18 | 5,697,715 | 57.13 |
| 12/08/2025 | 57.95 | 58.20 | 57.57 | 58.11 | 6,794,031 | 57.07 |
| 12/05/2025 | 58.20 | 58.45 | 57.92 | 57.99 | 5,747,503 | 56.95 |
| 12/04/2025 | 58.57 | 58.66 | 57.98 | 58.34 | 6,732,184 | 57.29 |
| 12/03/2025 | 59.01 | 59.34 | 58.35 | 58.41 | 9,342,553 | 57.36 |
| 12/02/2025 | 59.11 | 59.35 | 58.48 | 58.82 | 8,317,564 | 57.76 |
| 12/01/2025 | 59.00 | 59.18 | 58.70 | 59.14 | 7,822,536 | 58.08 |
| 11/28/2025 | 58.69 | 59.01 | 58.68 | 59.01 | 3,207,240 | 57.95 |
| 11/26/2025 | 58.50 | 58.90 | 58.40 | 58.69 | 5,910,438 | 57.64 |
| 11/25/2025 | 57.72 | 58.44 | 57.45 | 58.34 | 9,618,943 | 57.29 |
| 11/24/2025 | 58.30 | 58.47 | 57.08 | 57.33 | 12,749,044 | 56.30 |
| 11/21/2025 | 58.39 | 58.95 | 58.05 | 58.19 | 9,461,026 | 57.14 |
| 11/20/2025 | 58.44 | 58.66 | 58.00 | 58.18 | 6,156,648 | 57.13 |
| 11/19/2025 | 58.74 | 59.09 | 58.45 | 58.61 | 5,911,094 | 57.56 |
| 11/18/2025 | 58.50 | 59.27 | 58.38 | 58.94 | 9,545,360 | 57.88 |
| 11/17/2025 | 58.24 | 58.48 | 57.92 | 58.13 | 9,690,853 | 57.09 |
| 11/14/2025 | 58.00 | 58.30 | 57.37 | 58.19 | 7,788,095 | 57.14 |
| 11/13/2025 | 58.20 | 58.27 | 57.54 | 57.81 | 7,922,005 | 56.77 |
| 11/12/2025 | 58.40 | 58.80 | 58.03 | 58.05 | 8,899,753 | 57.01 |
| 11/11/2025 | 57.80 | 58.74 | 57.77 | 58.41 | 6,969,399 | 57.36 |
| 11/10/2025 | 57.85 | 57.90 | 57.26 | 57.55 | 7,810,002 | 56.52 |
| 11/07/2025 | 57.59 | 58.13 | 57.15 | 58.03 | 8,937,645 | 56.99 |
| 11/06/2025 | 57.05 | 57.73 | 56.80 | 57.27 | 7,861,176 | 56.24 |
| 11/05/2025 | 57.60 | 58.17 | 56.88 | 57.16 | 8,445,025 | 56.13 |
| 11/04/2025 | 57.09 | 57.38 | 56.42 | 57.31 | 9,851,976 | 56.28 |
| 11/03/2025 | 56.42 | 57.00 | 56.18 | 56.67 | 12,738,360 | 55.65 |
| 10/31/2025 | 57.16 | 58.08 | 56.33 | 56.38 | 15,681,039 | 55.37 |
| 10/30/2025 | 59.17 | 59.50 | 56.50 | 57.13 | 24,608,716 | 56.10 |
| 10/29/2025 | 63.02 | 63.39 | 61.90 | 61.97 | 10,272,699 | 60.86 |
| 10/28/2025 | 63.70 | 63.98 | 63.20 | 63.28 | 6,000,119 | 62.14 |
| 10/27/2025 | 64.42 | 64.42 | 63.59 | 63.74 | 7,712,686 | 62.59 |
| 10/24/2025 | 64.54 | 64.97 | 64.54 | 64.67 | 4,489,672 | 63.51 |
| 10/23/2025 | 64.66 | 64.83 | 64.20 | 64.57 | 5,163,108 | 63.41 |
| 10/22/2025 | 64.10 | 64.54 | 63.78 | 64.43 | 6,025,770 | 63.27 |
| 10/21/2025 | 64.45 | 64.58 | 62.95 | 63.75 | 9,157,337 | 62.60 |
| 10/20/2025 | 65.10 | 65.20 | 64.12 | 64.40 | 6,207,330 | 63.24 |
| 10/17/2025 | 64.72 | 65.07 | 64.28 | 65.05 | 6,389,654 | 63.88 |
| 10/16/2025 | 64.85 | 64.96 | 64.09 | 64.26 | 6,456,892 | 63.11 |
| 10/15/2025 | 65.23 | 65.68 | 64.80 | 64.87 | 6,784,988 | 63.70 |
| 10/14/2025 | 65.00 | 65.87 | 64.83 | 65.40 | 6,584,461 | 64.22 |
| 10/13/2025 | 65.87 | 66.00 | 64.67 | 64.95 | 8,088,687 | 63.78 |
| 10/10/2025 | 66.10 | 67.12 | 65.69 | 66.54 | 11,649,578 | 65.34 |
| 10/09/2025 | 65.55 | 65.98 | 65.30 | 65.72 | 6,964,992 | 64.54 |
| 10/08/2025 | 66.61 | 66.72 | 65.23 | 65.42 | 10,933,176 | 64.24 |
| 10/07/2025 | 65.49 | 66.65 | 65.45 | 66.65 | 8,825,374 | 65.45 |
| 10/06/2025 | 65.14 | 65.50 | 64.78 | 65.37 | 7,767,465 | 64.20 |
| 10/03/2025 | 65.67 | 66.24 | 65.19 | 65.73 | 7,028,843 | 64.55 |
| 10/02/2025 | 66.18 | 66.62 | 65.50 | 65.75 | 6,042,345 | 64.57 |
| 10/01/2025 | 66.16 | 66.34 | 65.77 | 66.29 | 8,514,387 | 65.10 |