Altria Group, Inc. - MO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.57	58.34	58.34	58.66	57.99	6.73M
December 03, 2025	59.01	58.41	58.41	59.34	58.35	9.34M
December 02, 2025	59.11	58.82	58.82	59.35	58.48	8.32M
December 01, 2025	59	59.14	59.14	59.18	58.7	7.82M
November 28, 2025	58.69	59.01	59.01	59.01	58.68	3.21M
November 26, 2025	58.5	58.69	58.69	58.9	58.4	5.91M
November 25, 2025	57.72	58.34	58.34	58.44	57.45	9.62M
November 24, 2025	58.3	57.33	57.33	58.47	57.08	12.76M
November 21, 2025	58.39	58.19	58.19	58.95	58.05	9.46M
November 20, 2025	58.44	58.18	58.18	58.66	58	6.16M
November 19, 2025	58.74	58.61	58.61	59.09	58.45	5.92M
November 18, 2025	58.5	58.94	58.94	59.27	58.38	9.55M
November 17, 2025	58.24	58.13	58.13	58.49	57.92	9.69M
November 14, 2025	58	58.19	58.19	58.3	57.37	7.78M
November 13, 2025	58.2	57.81	57.81	58.28	57.54	7.92M
November 12, 2025	58.4	58.05	58.05	58.8	58.03	8.9M
November 11, 2025	57.8	58.41	58.41	58.74	57.76	6.09M
November 10, 2025	57.85	57.55	57.55	57.9	57.26	7.81M
November 07, 2025	57.59	58.03	58.03	58.13	57.15	8.94M
November 06, 2025	57.05	57.27	57.27	57.73	56.8	7.86M
November 05, 2025	57.73	57.16	57.16	58.17	56.89	8.4M
November 04, 2025	57.09	57.31	57.31	57.38	56.42	9.87M
November 03, 2025	56.42	56.67	56.67	57	56.18	12.75M
October 31, 2025	57.16	56.38	56.38	58.08	56.33	15.67M
October 30, 2025	59.17	57.13	57.13	59.47	56.51	22.25M
October 29, 2025	63.02	61.97	61.97	63.39	61.9	10.28M
October 28, 2025	63.7	63.28	63.28	63.98	63.21	6M
October 27, 2025	64.42	63.74	63.74	64.42	63.59	7.71M
October 24, 2025	64.54	64.67	64.67	64.97	64.54	4.49M
October 23, 2025	64.66	64.57	64.57	64.83	64.2	5.16M
October 22, 2025	64.1	64.43	64.43	64.54	63.78	6.03M
October 21, 2025	64.45	63.75	63.75	64.58	62.95	9.16M
October 20, 2025	65.1	64.4	64.4	65.2	64.12	4.94M
October 17, 2025	64.72	65.05	65.05	65.07	64.28	4.92M
October 16, 2025	64.85	64.26	64.26	64.96	64.1	6.46M
October 15, 2025	65.23	64.87	64.87	65.68	64.8	6.79M
October 14, 2025	65	65.4	65.4	65.87	64.83	6.58M
October 13, 2025	65.87	64.95	64.95	66.25	64.68	8.09M
October 10, 2025	66.1	66.54	66.54	67.12	65.69	11.65M
October 09, 2025	65.55	65.72	65.72	65.98	65.3	6.97M
October 08, 2025	66.61	65.42	65.42	66.72	65.23	10.93M
October 07, 2025	65.49	66.65	66.65	66.65	65.45	8.83M
October 06, 2025	65.14	65.37	65.37	65.5	64.78	7.77M
October 03, 2025	65.67	65.73	65.73	66.24	65.19	5.42M
October 02, 2025	66.18	65.75	65.75	66.62	65.5	6.04M
October 01, 2025	66.03	66.29	66.29	66.34	65.77	8.51M
September 30, 2025	65.69	66.06	66.06	66.18	65.36	7.8M
September 29, 2025	65.46	65.67	65.67	65.68	65.06	4.89M
September 26, 2025	65.35	65.71	65.71	65.82	65.14	5.48M
September 25, 2025	65.75	65.19	65.19	65.99	65.06	5.74M
September 24, 2025	64.72	65.13	65.13	65.37	64.54	6.84M
September 23, 2025	63.77	64.87	64.87	64.88	63.64	7.42M
September 22, 2025	64.8	63.79	63.79	64.85	63.41	7.63M
September 19, 2025	64.05	64.89	64.89	64.97	63.87	22.71M
September 18, 2025	65	63.94	63.94	65	63.94	10.26M
September 17, 2025	65.18	65.51	65.51	65.6	64.93	7.26M
September 16, 2025	64.78	64.81	64.81	64.99	64.09	9.54M
September 15, 2025	65.3	64.89	64.89	65.58	64.79	9.13M
September 12, 2025	66.31	66.65	66.65	66.73	65.92	7.98M
September 11, 2025	66.28	66.36	66.36	66.63	65.99	10.02M

Altria Group, Inc. (MO) NYSE