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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.17	66.23	66.23	66.52	65.87	6.68M
September 09, 2025	65.7	66.19	66.19	66.3	65.04	6.92M
September 08, 2025	66.49	65.77	65.77	66.86	65.47	10.32M
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

Altria Group, Inc. (MO) NYSE