Altria Group (NY:MO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2025	66.18	66.62	65.50	65.75	6,042,345	-0.54(-0.81%)
Oct 01, 2025	66.16	66.34	65.77	66.29	8,514,387	+0.23(+0.35%)
Sep 30, 2025	65.69	66.18	65.36	66.06	7,797,219	+0.39(+0.59%)
Sep 29, 2025	65.50	65.69	65.06	65.67	6,866,492	-0.04(-0.06%)
Sep 26, 2025	65.35	65.82	65.14	65.71	5,533,643	+0.52(+0.80%)
Sep 25, 2025	65.75	65.99	65.06	65.19	5,747,829	+0.06(+0.09%)
Sep 24, 2025	64.72	65.37	64.54	65.13	6,837,904	+0.26(+0.40%)
Sep 23, 2025	63.77	64.88	63.64	64.87	7,417,178	+1.08(+1.69%)
Sep 22, 2025	64.80	64.85	63.41	63.79	7,628,964	-1.10(-1.70%)
Sep 19, 2025	64.05	64.97	63.87	64.89	22,705,148	+0.95(+1.49%)
Sep 18, 2025	65.00	65.00	63.94	63.94	10,327,962	-1.57(-2.40%)
Sep 17, 2025	65.18	65.59	64.93	65.51	7,260,746	+0.70(+1.08%)
Sep 16, 2025	64.78	64.99	64.09	64.81	9,535,168	-0.08(-0.12%)
Sep 15, 2025	65.30	65.44	64.79	64.89	9,127,227	-0.70(-1.07%)
Sep 12, 2025	65.26	65.67	64.87	65.59	8,104,775	+0.29(+0.44%)
Sep 11, 2025	65.23	65.57	64.94	65.30	10,184,137	+0.13(+0.20%)
Sep 10, 2025	65.12	65.46	64.82	65.18	6,783,894	+0.04(+0.06%)
Sep 09, 2025	64.66	65.24	64.01	65.14	7,029,154	+0.41(+0.64%)
Sep 08, 2025	65.43	65.80	64.43	64.72	10,483,372	-0.77(-1.17%)
Sep 05, 2025	65.44	65.77	65.14	65.49	6,031,858	-0.04(-0.06%)
Sep 04, 2025	65.76	66.34	65.20	65.53	6,462,460	-0.04(-0.06%)
Sep 03, 2025	65.84	66.06	64.99	65.57	6,830,679	-0.49(-0.74%)
Sep 02, 2025	66.32	66.47	65.60	66.06	7,031,357	-0.08(-0.12%)
Aug 29, 2025	65.49	66.18	65.40	66.14	6,026,486	+0.78(+1.19%)
Aug 28, 2025	65.31	65.45	64.58	65.36	5,901,321	+0.01(+0.02%)
Aug 27, 2025	65.40	65.58	65.06	65.35	5,053,741	-0.04(-0.06%)
Aug 26, 2025	65.95	65.95	65.18	65.39	8,674,526	-0.59(-0.89%)
Aug 25, 2025	66.43	66.63	65.90	65.98	5,799,113	-0.61(-0.92%)
Aug 22, 2025	66.93	67.51	66.25	66.59	9,758,524	-0.01(-0.01%)
Aug 21, 2025	66.52	66.72	66.15	66.60	6,059,314	+0.10(+0.15%)
Aug 20, 2025	65.74	66.79	65.54	66.51	9,032,675	+1.00(+1.53%)
Aug 19, 2025	64.95	65.53	64.70	65.50	6,586,665	+0.56(+0.86%)
Aug 18, 2025	64.90	65.54	64.84	64.94	7,489,971	+0.17(+0.26%)
Aug 15, 2025	64.61	65.12	64.19	64.77	10,302,729	+0.27(+0.41%)
Aug 14, 2025	64.47	64.87	64.32	64.51	10,965,072	+0.05(+0.08%)
Aug 13, 2025	64.92	65.11	64.00	64.46	7,629,140	-0.50(-0.77%)
Aug 12, 2025	64.69	65.23	64.47	64.96	8,991,998	+0.33(+0.52%)
Aug 11, 2025	63.38	64.90	63.29	64.63	10,821,919	+1.46(+2.31%)
Aug 08, 2025	62.55	63.33	62.54	63.17	5,522,756	+0.63(+1.01%)
Aug 07, 2025	62.00	62.61	61.74	62.54	5,206,446	+0.39(+0.63%)
Aug 06, 2025	61.84	62.75	61.54	62.15	6,587,475	+0.62(+1.01%)
Aug 05, 2025	61.00	61.63	60.98	61.53	5,984,050	+0.57(+0.94%)
Aug 04, 2025	60.78	61.48	60.77	60.95	6,487,137	+0.16(+0.26%)