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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	66.52	66.55	66.55	66.83	66.19	3.95M
September 04, 2025	66.82	66.59	66.59	67.41	66.25	6.39M
September 03, 2025	66.9	66.63	66.63	67.13	66.04	6.72M
September 02, 2025	67.39	67.13	67.13	67.54	66.66	6.92M
August 29, 2025	66.55	67.21	67.21	67.25	66.46	5.93M
August 28, 2025	66.31	66.42	66.42	66.51	65.63	3.67M
August 27, 2025	66.46	66.41	66.41	66.64	66.11	4.86M
August 26, 2025	67.02	66.45	66.45	67.02	66.23	8.54M
August 25, 2025	67.5	67.05	67.05	67.71	66.97	5.71M
August 22, 2025	68.01	67.67	67.67	68.6	67.33	9.6M
August 21, 2025	67.59	67.68	67.68	67.8	67.22	5.96M
August 20, 2025	66.8	67.58	67.58	67.87	66.6	8.89M
August 19, 2025	66	66.56	66.56	66.59	65.75	6.48M
August 18, 2025	65.95	65.99	65.99	66.6	65.89	7.37M
August 15, 2025	65.65	65.82	65.82	66.18	65.23	10.14M
August 14, 2025	65.51	65.55	65.55	65.92	65.36	10.79M
August 13, 2025	65.97	65.5	65.5	66.16	65.03	7.51M
August 12, 2025	65.74	66.01	66.01	66.29	65.51	7.9M
August 11, 2025	64.4	65.69	65.69	65.95	64.31	10.65M
August 08, 2025	63.56	64.19	64.19	64.35	63.55	5.43M
August 07, 2025	63	63.55	63.55	63.62	62.74	5.12M
August 06, 2025	62.84	63.15	63.15	63.76	62.55	6.43M
August 05, 2025	61.99	62.52	62.52	62.63	61.97	5.89M
August 04, 2025	61.76	61.94	61.94	62.47	61.76	6.38M
August 01, 2025	62.16	61.78	61.78	62.65	61.69	9.69M
July 31, 2025	61.21	61.94	61.94	62.32	60.91	10.62M
July 30, 2025	59.87	61.5	61.5	62.21	59.81	20.49M
July 29, 2025	58.52	59.36	59.36	59.68	58.43	11.81M
July 28, 2025	59.75	58.72	58.72	59.83	58.6	7.36M
July 25, 2025	59.56	59.84	59.84	59.93	59.48	6.37M
July 24, 2025	59.72	59.61	59.61	59.82	59.31	6.93M
July 23, 2025	59.17	59.77	59.77	59.86	58.99	7.17M
July 22, 2025	58.55	59.44	59.44	59.53	58.16	8.31M
July 21, 2025	57.9	58.92	58.92	59.11	57.9	6.95M
July 18, 2025	57.98	58.02	58.02	58.34	57.77	5.69M
July 17, 2025	58.7	57.98	57.98	59.56	57.5	12.5M
July 16, 2025	58.47	58.86	58.86	58.97	58.35	7.01M
July 15, 2025	57.8	58.48	58.48	58.62	57.75	7.74M
July 14, 2025	58	58.13	58.13	58.33	57.53	8.32M
July 11, 2025	58.44	57.8	57.8	58.44	57.6	9.43M
July 10, 2025	57.72	58.55	58.55	58.67	57.5	14.34M
July 09, 2025	59.42	57.75	57.75	59.49	56.86	22.22M
July 08, 2025	60	59.54	59.54	60.28	59.23	7.94M
July 07, 2025	59.62	60.25	60.25	60.36	59.59	7.38M
July 03, 2025	59.07	59.65	59.65	59.65	59.03	4.78M
July 02, 2025	58.53	59.17	59.17	59.23	58.25	8.78M
July 01, 2025	58.92	58.14	58.14	59.29	58.04	7.66M
June 30, 2025	58.72	58.63	58.63	58.79	58.26	9.42M
June 27, 2025	58.65	58.75	58.75	58.85	58.24	11.5M
June 26, 2025	59.04	58.79	58.79	59.48	58.65	6.97M
June 25, 2025	59.71	58.94	58.94	59.81	58.93	7.04M
June 24, 2025	60.43	59.91	59.91	60.45	59.9	5.77M
June 23, 2025	59.75	60.49	60.49	60.63	59.7	8.96M
June 20, 2025	59.33	59.75	59.75	59.75	59.19	23.29M
June 18, 2025	58.93	59.49	59.49	59.79	58.93	8.26M
June 17, 2025	58.81	58.99	58.99	59.38	58.41	7.22M
June 16, 2025	58.62	58.8	58.8	59.33	58.17	10.54M
June 13, 2025	60.2	59.81	59.81	60.5	59.55	10.17M
June 12, 2025	60.11	59.92	59.92	60.14	59.2	10.49M
June 11, 2025	58.56	59.91	59.91	59.95	58.54	9.05M

Altria Group, Inc. (MO) NYSE