Altria Group (NY:MO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	59.90	59.95	59.38	59.45	7,612,428	-0.45(-0.75%)
May 20, 2025	59.40	60.09	59.40	59.90	5,819,952	+0.43(+0.72%)
May 19, 2025	59.05	59.48	58.79	59.47	6,316,993	+0.58(+0.98%)
May 16, 2025	58.20	58.95	58.08	58.89	5,927,764	+0.83(+1.43%)
May 15, 2025	56.65	58.35	56.62	58.06	8,851,354	+1.73(+3.07%)
May 14, 2025	56.35	56.73	56.06	56.33	9,069,982	-0.14(-0.25%)
May 13, 2025	56.95	56.97	56.30	56.47	11,408,480	-0.48(-0.84%)
May 12, 2025	58.27	58.27	56.52	56.95	16,277,077	-2.48(-4.17%)
May 09, 2025	60.12	60.16	59.36	59.43	5,747,724	-0.97(-1.61%)
May 08, 2025	60.48	60.98	60.09	60.40	7,904,252	-0.51(-0.84%)
May 07, 2025	60.53	61.26	60.37	60.91	9,190,107	+0.43(+0.71%)
May 06, 2025	59.92	60.62	59.85	60.48	6,525,529	+0.61(+1.02%)
May 05, 2025	59.76	60.05	59.12	59.87	6,655,240	+0.26(+0.44%)
May 02, 2025	59.36	59.72	59.05	59.61	7,027,456	+0.30(+0.51%)
May 01, 2025	58.92	59.55	58.61	59.31	9,436,082	+0.16(+0.27%)
Apr 30, 2025	59.12	59.66	58.58	59.15	13,421,862	+0.38(+0.65%)
Apr 29, 2025	57.00	59.44	56.81	58.77	12,723,084	+0.58(+1.00%)
Apr 28, 2025	58.25	58.78	57.87	58.19	8,848,427	-0.07(-0.12%)
Apr 25, 2025	58.75	58.93	57.95	58.26	5,680,285	-0.45(-0.77%)
Apr 24, 2025	58.49	58.78	58.23	58.71	6,053,388	+0.15(+0.26%)
Apr 23, 2025	58.53	58.93	57.95	58.56	8,942,107	-0.26(-0.44%)
Apr 22, 2025	57.80	59.00	57.78	58.82	9,474,070	+1.19(+2.06%)
Apr 21, 2025	58.30	58.45	57.02	57.63	6,726,664	-0.53(-0.91%)
Apr 17, 2025	57.48	58.52	57.44	58.16	8,765,675	+0.89(+1.55%)
Apr 16, 2025	57.99	58.19	57.06	57.27	8,525,256	-0.25(-0.43%)
Apr 15, 2025	57.65	57.90	57.17	57.52	6,383,987	+0.39(+0.68%)
Apr 14, 2025	56.79	57.51	56.43	57.13	9,782,174	+0.48(+0.85%)
Apr 11, 2025	56.56	56.94	55.93	56.65	9,760,337	+0.27(+0.48%)
Apr 10, 2025	56.53	56.77	55.51	56.38	13,147,243	+0.02(+0.04%)
Apr 09, 2025	55.01	57.15	54.94	56.36	15,932,198	+0.80(+1.44%)
Apr 08, 2025	56.44	56.97	55.08	55.56	12,303,904	-0.10(-0.18%)
Apr 07, 2025	53.00	56.17	52.82	55.66	16,832,476	-0.41(-0.73%)
Apr 04, 2025	57.65	58.83	55.81	56.07	16,337,777	-1.82(-3.14%)
Apr 03, 2025	58.00	59.24	57.77	57.89	14,316,962	+0.77(+1.35%)
Apr 02, 2025	58.78	58.92	55.71	57.12	20,153,900	-1.67(-2.84%)
Apr 01, 2025	59.91	60.09	58.50	58.79	19,149,088	-1.23(-2.05%)
Mar 31, 2025	58.45	60.18	58.45	60.02	17,366,556	+1.87(+3.22%)
Mar 28, 2025	58.50	58.56	57.76	58.15	10,396,641	-0.15(-0.26%)
Mar 27, 2025	57.86	58.48	57.86	58.30	8,519,422	+0.55(+0.95%)
Mar 26, 2025	56.68	57.92	56.68	57.75	9,377,924	+1.04(+1.83%)
Mar 25, 2025	56.50	56.78	56.23	56.71	10,378,932	+0.08(+0.14%)
Mar 24, 2025	56.55	56.85	56.37	56.63	12,168,537	+0.05(+0.09%)
Mar 21, 2025	57.10	57.10	56.06	56.58	34,446,952	-0.48(-0.84%)
Mar 20, 2025	56.95	57.18	56.73	57.06	7,337,967	+0.14(+0.24%)
Mar 19, 2025	57.25	57.37	56.57	56.92	8,657,048	-0.38(-0.67%)
Mar 18, 2025	57.86	58.20	57.27	57.31	8,676,997	-0.55(-0.95%)
Mar 17, 2025	58.03	58.27	57.66	57.86	8,720,003	-0.01(-0.02%)
Mar 14, 2025	57.12	58.06	57.12	57.87	8,521,629	+0.35(+0.61%)
Mar 13, 2025	57.09	57.83	56.98	57.51	9,071,552	+0.73(+1.28%)
Mar 12, 2025	56.84	57.04	56.30	56.79	8,541,365	-0.33(-0.58%)
Mar 11, 2025	57.76	57.86	56.85	57.12	12,255,264	-0.83(-1.42%)
Mar 10, 2025	56.97	58.61	56.96	57.95	16,423,329	+1.18(+2.08%)
Mar 07, 2025	55.84	57.51	55.80	56.77	12,872,979	+0.77(+1.37%)
Mar 06, 2025	55.11	56.21	54.54	56.00	9,657,186	+1.04(+1.89%)
Mar 05, 2025	55.16	55.60	54.80	54.96	7,543,060	-0.34(-0.62%)
Mar 04, 2025	56.80	57.55	55.26	55.30	17,099,202	-0.99(-1.76%)