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 +0.01(+0.02%)
Jun 13, 2025 59.17 59.47 58.53 58.79 10,350,503 -0.11(-0.18%)
Jun 12, 2025 59.08 59.11 58.19 58.90 10,666,892 +0.01(+0.02%)
Jun 11, 2025 57.56 58.93 57.54 58.89 9,208,267 +1.33(+2.31%)
Jun 10, 2025 58.07 58.24 57.40 57.56 8,846,496 -0.50(-0.86%)
Jun 09, 2025 58.15 58.32 57.90 58.06 6,467,632 -0.17(-0.29%)
Jun 06, 2025 58.34 58.64 58.22 58.23 4,942,544 -0.15(-0.25%)
Jun 05, 2025 58.41 58.59 57.92 58.38 9,214,069 +0.08(+0.13%)
Jun 04, 2025 59.32 59.38 58.17 58.30 7,733,496 -1.04(-1.76%)
Jun 03, 2025 59.52 59.84 58.81 59.34 6,902,674 -0.26(-0.43%)
Jun 02, 2025 59.33 59.60 59.12 59.60 6,523,990 +0.02(+0.03%)
May 30, 2025 58.50 59.58 58.49 59.58 12,995,598 +1.11(+1.90%)
May 29, 2025 58.18 58.54 57.89 58.47 5,414,414 +0.00(+0.00%)
May 28, 2025 58.58 58.71 58.33 58.47 4,841,956 -0.14(-0.23%)
May 27, 2025 58.71 58.76 58.13 58.60 5,306,080 -0.12(-0.20%)
May 23, 2025 58.61 58.61 58.25 58.72 4,947,444 +0.43(+0.74%)
May 22, 2025 58.39 58.57 57.74 58.29 5,888,896 -0.15(-0.25%)
May 21, 2025 58.88 58.93 58.37 58.44 7,744,503 -0.44(-0.75%)
May 20, 2025 58.39 59.07 58.38 58.88 5,920,927 +0.42(+0.72%)
May 19, 2025 58.04 58.47 57.79 58.46 6,426,592 +0.57(+0.98%)
May 16, 2025 57.21 57.94 57.09 57.89 6,030,610 +0.82(+1.43%)
May 15, 2025 55.68 57.35 55.66 57.07 9,004,924 +1.70(+3.07%)
May 14, 2025 55.39 55.76 55.10 55.37 9,227,345 -0.14(-0.25%)
May 13, 2025 55.98 56.00 55.34 55.51 11,606,416 -0.47(-0.84%)
May 12, 2025 57.28 57.28 55.56 55.98 16,559,483 -2.44(-4.17%)
May 09, 2025 59.09 59.13 58.35 58.42 5,847,446 -0.95(-1.61%)
May 08, 2025 59.45 59.94 59.07 59.37 8,041,390 -0.50(-0.84%)
May 07, 2025 59.50 60.22 59.34 59.87 9,349,555 +0.42(+0.71%)
May 06, 2025 58.90 59.58 58.83 59.45 6,638,746 +0.60(+1.02%)
May 05, 2025 58.74 59.02 58.11 58.85 6,770,708 +0.26(+0.44%)
May 02, 2025 58.35 58.70 58.04 58.59 7,149,381 +0.29(+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.