Skip to main content

Altria Group (NY:MO)

58.63 -0.12 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 58.72 58.79 58.26 58.63 9,462,199 -0.12(-0.20%)
Jun 27, 2025 58.65 58.85 58.24 58.75 11,528,516 -0.04(-0.07%)
Jun 26, 2025 59.04 59.48 58.65 58.79 6,973,611 -0.15(-0.25%)
Jun 25, 2025 59.71 59.81 58.93 58.94 7,039,315 -0.97(-1.62%)
Jun 24, 2025 60.43 60.45 59.90 59.91 5,766,779 -0.58(-0.96%)
Jun 23, 2025 59.75 60.63 59.70 60.49 8,956,108 +0.74(+1.24%)
Jun 20, 2025 59.33 59.75 59.19 59.75 23,289,842 +0.26(+0.44%)
Jun 18, 2025 58.93 59.79 58.93 59.49 8,262,867 +0.50(+0.85%)
Jun 17, 2025 58.81 59.38 58.41 58.99 7,223,985 +0.19(+0.32%)
Jun 16, 2025 58.62 59.33 58.17 58.80 10,534,825 -1.01(-1.69%)
Jun 13, 2025 60.20 60.50 59.55 59.81 10,173,985 -0.11(-0.18%)
Jun 12, 2025 60.11 60.14 59.20 59.92 10,484,979 +0.01(+0.02%)
Jun 11, 2025 58.56 59.95 58.54 59.91 9,051,229 +1.35(+2.31%)
Jun 10, 2025 59.08 59.25 58.40 58.56 8,695,628 -0.51(-0.86%)
Jun 09, 2025 59.16 59.34 58.91 59.07 6,357,333 -0.17(-0.29%)
Jun 06, 2025 59.35 59.66 59.23 59.24 4,858,254 -0.15(-0.25%)
Jun 05, 2025 59.42 59.60 58.93 59.39 9,056,932 +0.08(+0.13%)
Jun 04, 2025 60.35 60.41 59.18 59.31 7,601,609 -1.06(-1.76%)
Jun 03, 2025 60.55 60.88 59.83 60.37 6,784,956 -0.26(-0.43%)
Jun 02, 2025 60.36 60.63 60.15 60.63 6,412,730 +0.02(+0.03%)
May 30, 2025 59.52 60.62 59.50 60.61 12,773,971 +1.13(+1.90%)
May 29, 2025 59.19 59.56 58.89 59.48 5,322,077 +0.00(+0.00%)
May 28, 2025 59.60 59.73 59.34 59.48 4,759,381 -0.14(-0.23%)
May 27, 2025 59.73 59.78 59.14 59.62 5,215,590 -0.12(-0.20%)
May 23, 2025 59.63 59.62 59.26 59.74 4,863,070 +0.44(+0.74%)
May 22, 2025 59.40 59.59 58.74 59.30 5,788,467 -0.15(-0.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.