Altria Group, Inc.
67.89USD
-0.2800 (-0.41%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 68.17 | 11,113,500 |
| Fr 09/04/26 | 68.88 | 7,024,100 |
| Th 09/03/26 | 69.49 | 5,305,200 |
| We 09/02/26 | 69.56 | 9,242,500 |
| Tu 09/01/26 | 69.57 | 9,816,932 |
| Mo 08/31/26 | 68.48 | 10,942,773 |
| Fr 08/28/26 | 68.65 | 5,842,231 |
| Th 08/27/26 | 67.67 | 5,851,056 |
| We 08/26/26 | 69.12 | 6,204,546 |
| Tu 08/25/26 | 68.07 | 5,845,060 |
| Mo 08/24/26 | 68.47 | 10,119,167 |
| Fr 08/21/26 | 66.09 | 9,332,800 |
| Th 08/20/26 | 66.94 | 10,277,300 |
| We 08/19/26 | 66.03 | 11,094,700 |
| Tu 08/18/26 | 65.19 | 11,188,000 |
| Mo 08/17/26 | 63.96 | 13,976,900 |
| Fr 08/14/26 | 65.70 | 6,250,400 |
| Th 08/13/26 | 65.08 | 10,796,200 |
| We 08/12/26 | 64.38 | 7,570,900 |
| Tu 08/11/26 | 65.03 | 9,792,800 |
| Mo 08/10/26 | 65.54 | 11,817,900 |
| Fr 08/07/26 | 68.35 | 9,490,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 67.75 | 10,528,500 |
| We 08/05/26 | 68.44 | 10,632,800 |
| Tu 08/04/26 | 68.07 | 10,678,700 |
| Mo 08/03/26 | 68.26 | 9,750,400 |
| Fr 07/31/26 | 68.33 | 11,159,100 |
| Th 07/30/26 | 67.94 | 21,341,200 |
| We 07/29/26 | 74.92 | 8,962,500 |
| Tu 07/28/26 | 74.82 | 10,108,000 |
| Mo 07/27/26 | 72.89 | 6,468,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 72.96 | 5,260,700 |
| Mo 07/06/26 | 71.88 | 6,047,900 |
| Th 07/02/26 | 72.71 | 6,372,600 |
| We 07/01/26 | 71.54 | 6,425,300 |
| Tu 06/30/26 | 71.95 | 8,241,300 |
| Mo 06/29/26 | 74.05 | 5,519,900 |
| Fr 06/26/26 | 73.79 | 15,697,700 |
| Th 06/25/26 | 73.21 | 6,742,400 |
| We 06/24/26 | 72.07 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 70.30 | 7,735,200 |
| Tu 06/02/26 | 69.24 | 7,732,800 |
| Mo 06/01/26 | 68.65 | 7,182,300 |
| Fr 05/29/26 | 69.58 | 13,116,100 |
| Th 05/28/26 | 71.97 | 8,654,800 |
| We 05/27/26 | 72.11 | 6,766,600 |
| Tu 05/26/26 | 72.37 | 9,219,500 |
| Fr 05/22/26 | 73.90 | 4,505,300 |
| Th 05/21/26 | 73.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 74.55 | 11,813,800 |
| Th 04/30/26 | 72.65 | 24,768,800 |
| We 04/29/26 | 68.20 | 12,059,600 |
| Tu 04/28/26 | 67.80 | 10,257,600 |
| Mo 04/27/26 | 66.00 | 7,924,900 |
| Fr 04/24/26 | 66.88 | 9,523,100 |
| Th 04/23/26 | 67.15 | 7,525,800 |
| We 04/22/26 | 65.18 | 7,849,000 |
| Tu 04/21/26 | 64.65 | 5,723,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 65.99 | 10,606,900 |
| Mo 03/30/26 | 67.02 | 8,841,000 |
| Fr 03/27/26 | 66.48 | 10,227,300 |
| Th 03/26/26 | 64.62 | 8,226,000 |
| We 03/25/26 | 63.78 | 8,133,000 |
| Tu 03/24/26 | 64.32 | 9,144,000 |
| Mo 03/23/26 | 64.39 | 9,969,300 |
| Fr 03/20/26 | 64.47 | 38,329,600 |
| Th 03/19/26 | 65.07 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 69.04 | 12,272,900 |
| Th 02/26/26 | 69.47 | 6,468,300 |
| We 02/25/26 | 69.70 | 6,519,800 |
| Tu 02/24/26 | 69.25 | 7,049,600 |
| Mo 02/23/26 | 68.98 | 7,152,600 |
| Fr 02/20/26 | 67.57 | 7,058,600 |
| Th 02/19/26 | 67.99 | 7,836,700 |
| We 02/18/26 | 66.77 | 7,135,100 |
| Tu 02/17/26 | 66.54 | 7,807,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 63.62 | 8,740,800 |
| Mo 01/26/26 | 62.98 | 11,043,900 |
| Fr 01/23/26 | 61.91 | 6,558,900 |
| Th 01/22/26 | 61.03 | 6,273,800 |
| We 01/21/26 | 61.08 | 9,095,400 |
| Tu 01/20/26 | 61.15 | 14,211,100 |
| Fr 01/16/26 | 61.76 | 8,980,100 |
| Th 01/15/26 | 61.58 | 7,588,600 |
| We 01/14/26 | 61.47 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 58.75 | 7,780,900 |
| Mo 12/22/25 | 58.61 | 8,682,800 |
| Fr 12/19/25 | 58.07 | 35,088,900 |
| Th 12/18/25 | 58.39 | 10,777,700 |
| We 12/17/25 | 59.18 | 8,385,300 |
| Tu 12/16/25 | 59.33 | 9,078,200 |
| Mo 12/15/25 | 59.09 | 10,998,400 |
| Fr 12/12/25 | 58.75 | 8,571,400 |
| Th 12/11/25 | 58.72 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 58.18 | 6,158,700 |
| We 11/19/25 | 58.61 | 5,915,000 |
| Tu 11/18/25 | 58.94 | 9,548,800 |
| Mo 11/17/25 | 58.13 | 9,692,500 |
| Fr 11/14/25 | 58.19 | 7,788,000 |
| Th 11/13/25 | 57.81 | 7,925,200 |
| We 11/12/25 | 58.05 | 8,902,000 |
| Tu 11/11/25 | 58.41 | 6,974,800 |
| Mo 11/10/25 | 57.55 | 7,814,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 63.75 | 9,162,400 |
| Mo 10/20/25 | 64.40 | 6,209,000 |
| Fr 10/17/25 | 65.05 | 6,389,600 |
| Th 10/16/25 | 64.26 | 6,458,100 |
| We 10/15/25 | 64.87 | 6,790,100 |
| Tu 10/14/25 | 65.40 | 6,584,800 |
| Mo 10/13/25 | 64.95 | 8,089,700 |
| Fr 10/10/25 | 66.54 | 11,649,600 |
| Th 10/09/25 | 65.72 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 64.89 | 22,705,100 |
| Th 09/18/25 | 63.94 | 10,329,700 |
| We 09/17/25 | 65.51 | 7,261,100 |
| Tu 09/16/25 | 64.81 | 9,536,300 |
| Mo 09/15/25 | 64.89 | 9,129,700 |
| Fr 09/12/25 | 66.65 | 7,975,900 |
| Th 09/11/25 | 66.36 | 10,022,800 |
| We 09/10/25 | 66.23 | 6,677,300 |
| Tu 09/09/25 | 66.19 | 6,918,500 |
| Fr 07/24/26 | 72.99 | 4,798,000 |
| Th 07/23/26 | 72.08 | 6,939,900 |
| We 07/22/26 | 72.17 | 6,798,900 |
| Tu 07/21/26 | 72.99 | 6,219,500 |
| Mo 07/20/26 | 74.66 | 6,710,800 |
| Fr 07/17/26 | 74.21 | 8,608,500 |
| Th 07/16/26 | 73.03 | 10,532,900 |
| We 07/15/26 | 70.52 | 6,854,900 |
| Tu 07/14/26 | 70.16 | 5,956,800 |
| Mo 07/13/26 | 71.87 | 4,857,700 |
| Fr 07/10/26 | 71.79 | 7,335,200 |
| Th 07/09/26 | 71.59 | 6,518,800 |
| We 07/08/26 | 72.81 | 6,124,500 |
| 7,456,000 |
| Tu 06/23/26 | 71.61 | 9,851,000 |
| Mo 06/22/26 | 69.51 | 8,813,700 |
| Th 06/18/26 | 69.12 | 19,057,500 |
| We 06/17/26 | 68.95 | 6,897,500 |
| Tu 06/16/26 | 70.19 | 5,377,700 |
| Mo 06/15/26 | 69.59 | 11,461,600 |
| Fr 06/12/26 | 71.94 | 8,409,100 |
| Th 06/11/26 | 71.41 | 7,405,600 |
| We 06/10/26 | 73.13 | 8,115,400 |
| Tu 06/09/26 | 71.56 | 9,620,900 |
| Mo 06/08/26 | 71.29 | 6,332,300 |
| Fr 06/05/26 | 72.19 | 8,059,500 |
| Th 06/04/26 | 70.60 | 5,794,500 |
| 6,477,000 |
| We 05/20/26 | 73.33 | 8,020,400 |
| Tu 05/19/26 | 74.00 | 6,180,000 |
| Mo 05/18/26 | 73.72 | 6,040,100 |
| Fr 05/15/26 | 73.09 | 10,383,800 |
| Th 05/14/26 | 72.41 | 8,674,800 |
| We 05/13/26 | 71.54 | 8,313,100 |
| Tu 05/12/26 | 69.89 | 8,349,400 |
| Mo 05/11/26 | 68.61 | 10,608,300 |
| Fr 05/08/26 | 68.12 | 7,335,000 |
| Th 05/07/26 | 69.04 | 8,693,400 |
| We 05/06/26 | 70.17 | 11,135,600 |
| Tu 05/05/26 | 72.79 | 10,730,000 |
| Mo 05/04/26 | 73.41 | 11,334,200 |
| Mo 04/20/26 | 64.61 | 5,967,300 |
| Fr 04/17/26 | 64.17 | 9,420,400 |
| Th 04/16/26 | 64.94 | 5,810,000 |
| We 04/15/26 | 64.42 | 7,076,600 |
| Tu 04/14/26 | 65.62 | 8,943,300 |
| Mo 04/13/26 | 66.81 | 6,795,700 |
| Fr 04/10/26 | 67.38 | 7,115,600 |
| Th 04/09/26 | 67.46 | 6,937,500 |
| We 04/08/26 | 66.80 | 10,805,900 |
| Tu 04/07/26 | 66.25 | 10,982,100 |
| Mo 04/06/26 | 66.55 | 5,268,200 |
| Th 04/02/26 | 65.76 | 9,795,700 |
| We 04/01/26 | 65.48 | 11,515,300 |
| 8,080,900 |
| We 03/18/26 | 65.13 | 10,221,400 |
| Tu 03/17/26 | 66.97 | 8,339,200 |
| Mo 03/16/26 | 67.53 | 7,328,100 |
| Fr 03/13/26 | 67.89 | 7,307,900 |
| Th 03/12/26 | 67.72 | 8,794,400 |
| We 03/11/26 | 66.34 | 9,212,700 |
| Tu 03/10/26 | 67.14 | 6,738,600 |
| Mo 03/09/26 | 67.04 | 9,488,500 |
| Fr 03/06/26 | 66.51 | 9,125,100 |
| Th 03/05/26 | 66.98 | 12,131,600 |
| We 03/04/26 | 68.12 | 10,640,200 |
| Tu 03/03/26 | 68.89 | 8,280,600 |
| Mo 03/02/26 | 68.69 | 7,275,700 |
| Fr 02/13/26 | 67.25 | 8,578,400 |
| Th 02/12/26 | 67.01 | 9,407,900 |
| We 02/11/26 | 65.92 | 12,241,000 |
| Tu 02/10/26 | 64.40 | 10,775,400 |
| Mo 02/09/26 | 64.40 | 8,081,200 |
| Fr 02/06/26 | 65.40 | 7,952,800 |
| Th 02/05/26 | 65.39 | 11,079,300 |
| We 02/04/26 | 65.16 | 13,033,900 |
| Tu 02/03/26 | 64.16 | 12,478,500 |
| Mo 02/02/26 | 62.23 | 12,912,800 |
| Fr 01/30/26 | 61.99 | 13,245,500 |
| Th 01/29/26 | 59.76 | 27,882,900 |
| We 01/28/26 | 63.13 | 11,620,100 |
| 10,394,200 |
| Tu 01/13/26 | 60.15 | 12,441,800 |
| Mo 01/12/26 | 58.54 | 10,461,200 |
| Fr 01/09/26 | 57.53 | 12,679,200 |
| Th 01/08/26 | 55.90 | 11,042,300 |
| We 01/07/26 | 54.72 | 8,704,700 |
| Tu 01/06/26 | 55.16 | 11,952,900 |
| Mo 01/05/26 | 56.30 | 14,083,500 |
| Fr 01/02/26 | 57.31 | 12,112,500 |
| We 12/31/25 | 57.66 | 5,231,300 |
| Tu 12/30/25 | 57.77 | 5,854,800 |
| Mo 12/29/25 | 57.62 | 8,275,400 |
| Fr 12/26/25 | 57.60 | 8,976,100 |
| We 12/24/25 | 58.98 | 5,050,900 |
| 7,515,600 |
| We 12/10/25 | 58.69 | 7,834,700 |
| Tu 12/09/25 | 58.18 | 5,700,900 |
| Mo 12/08/25 | 58.11 | 6,814,700 |
| Fr 12/05/25 | 57.99 | 5,746,700 |
| Th 12/04/25 | 58.34 | 6,733,800 |
| We 12/03/25 | 58.41 | 9,344,400 |
| Tu 12/02/25 | 58.82 | 8,318,800 |
| Mo 12/01/25 | 59.14 | 7,823,400 |
| Fr 11/28/25 | 59.01 | 3,207,200 |
| We 11/26/25 | 58.69 | 5,909,700 |
| Tu 11/25/25 | 58.34 | 9,621,300 |
| Mo 11/24/25 | 57.33 | 12,757,800 |
| Fr 11/21/25 | 58.19 | 9,461,000 |
| Fr 11/07/25 | 58.03 | 8,937,400 |
| Th 11/06/25 | 57.27 | 7,864,600 |
| We 11/05/25 | 57.16 | 8,448,400 |
| Tu 11/04/25 | 57.31 | 9,866,000 |
| Mo 11/03/25 | 56.67 | 12,745,000 |
| Fr 10/31/25 | 56.38 | 15,679,900 |
| Th 10/30/25 | 57.13 | 24,613,800 |
| We 10/29/25 | 61.97 | 10,276,100 |
| Tu 10/28/25 | 63.28 | 6,000,600 |
| Mo 10/27/25 | 63.74 | 7,713,000 |
| Fr 10/24/25 | 64.67 | 4,489,700 |
| Th 10/23/25 | 64.57 | 5,163,200 |
| We 10/22/25 | 64.43 | 6,025,900 |
| 6,965,100 |
| We 10/08/25 | 65.42 | 10,933,700 |
| Tu 10/07/25 | 66.65 | 8,825,500 |
| Mo 10/06/25 | 65.37 | 7,768,400 |
| Fr 10/03/25 | 65.73 | 7,028,800 |
| Th 10/02/25 | 65.75 | 6,043,300 |
| We 10/01/25 | 66.29 | 8,514,600 |
| Tu 09/30/25 | 66.06 | 7,797,300 |
| Mo 09/29/25 | 65.67 | 6,867,400 |
| Fr 09/26/25 | 65.71 | 5,513,800 |
| Th 09/25/25 | 65.19 | 5,747,900 |
| We 09/24/25 | 65.13 | 6,838,200 |
| Tu 09/23/25 | 64.87 | 7,417,400 |
| Mo 09/22/25 | 63.79 | 7,628,300 |
| Mo 09/08/25 | 65.77 | 10,316,600 |