Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Altria Group (MO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 66.34 66.50 65.64 66.42 328,958
27th Aug 2025 (Wed) 66.46 66.62 66.12 66.41 308,843
26th Aug 2025 (Tue) 66.85 66.85 66.25 66.45 407,927
25th Aug 2025 (Mon) 67.53 67.71 66.97 67.05 447,679
22nd Aug 2025 (Fri) 68.03 68.58 67.33 67.67 596,713
21st Aug 2025 (Thu) 67.52 67.79 67.215 67.68 345,143
20th Aug 2025 (Wed) 66.80 67.87 66.78 67.58 752,626
19th Aug 2025 (Tue) 66.06 66.59 65.745 66.56 392,172
18th Aug 2025 (Mon) 65.96 66.59 65.90 65.99 677,572
15th Aug 2025 (Fri) 65.70 66.175 65.24 65.82 483,018
14th Aug 2025 (Thu) 65.52 65.91 65.38 65.55 341,714
13th Aug 2025 (Wed) 65.94 66.15 65.04 65.50 732,272
12th Aug 2025 (Tue) 65.75 66.27 65.51 66.01 637,505
11th Aug 2025 (Mon) 64.40 65.945 64.40 65.67 1,182,679
8th Aug 2025 (Fri) 63.59 64.34 63.59 64.19 455,856
7th Aug 2025 (Thu) 62.85 63.62 62.755 63.55 365,627
6th Aug 2025 (Wed) 62.84 63.75 62.54 63.15 447,150
5th Aug 2025 (Tue) 62.10 62.625 62.02 62.52 399,437
4th Aug 2025 (Mon) 61.84 62.46 61.83 61.94 512,566
1st Aug 2025 (Fri) 62.16 62.64 61.685 61.78 795,574
31st Jul 2025 (Thu) 61.165 62.315 60.95 61.94 780,279
30th Jul 2025 (Wed) 60.10 62.20 59.87 61.50 1,970,493
29th Jul 2025 (Tue) 58.50 59.67 58.43 59.36 1,008,422
28th Jul 2025 (Mon) 59.83 59.83 58.605 58.72 631,675
25th Jul 2025 (Fri) 59.535 59.92 59.475 59.84 593,620
24th Jul 2025 (Thu) 59.71 59.815 59.315 59.61 665,653
23rd Jul 2025 (Wed) 59.15 59.86 59.00 59.77 943,789
22nd Jul 2025 (Tue) 58.51 59.51 58.15 59.44 956,672
21st Jul 2025 (Mon) 57.955 59.105 57.90 58.92 584,501
18th Jul 2025 (Fri) 57.98 58.32 57.77 58.02 456,161
17th Jul 2025 (Thu) 58.71 59.56 57.50 57.98 1,522,834
16th Jul 2025 (Wed) 58.57 58.96 58.35 58.86 677,915
15th Jul 2025 (Tue) 57.85 58.615 57.78 58.48 626,976
14th Jul 2025 (Mon) 57.93 58.32 57.54 58.13 492,156
11th Jul 2025 (Fri) 58.30 58.31 57.60 57.80 882,346
10th Jul 2025 (Thu) 57.715 58.665 57.50 58.55 1,596,680
9th Jul 2025 (Wed) 59.43 59.46 56.86 57.75 2,221,522
8th Jul 2025 (Tue) 60.00 60.27 59.23 59.54 765,233
7th Jul 2025 (Mon) 59.64 60.355 59.60 60.25 627,987
4th Jul 2025 (Fri) 59.07 59.64 59.04 59.65 381,040
3rd Jul 2025 (Thu) 59.07 59.64 59.04 59.65 381,040
2nd Jul 2025 (Wed) 58.26 59.225 58.26 59.17 648,099
1st Jul 2025 (Tue) 58.87 59.28 58.04 58.14 700,111
30th Jun 2025 (Mon) 58.64 58.79 58.265 58.63 560,534
FTSE 100 Latest
Value9,216.82
Change-38.68