Altria Group (MO)

Historical Prices For Altria Group (MO)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	61.21	62.31	60.91	61.94	10,622,013	61.94
7/30/2025	59.87	62.21	59.81	61.50	20,486,927	61.50
7/29/2025	58.52	59.67	58.43	59.36	11,823,997	59.36
7/28/2025	59.74	59.83	58.60	58.72	7,418,664	58.72
7/25/2025	59.56	59.92	59.48	59.84	6,368,800	59.84
7/24/2025	59.72	59.81	59.31	59.61	6,933,284	59.61
7/23/2025	59.17	59.86	58.98	59.77	7,172,037	59.77
7/22/2025	58.55	59.52	58.15	59.44	9,648,971	59.44
7/21/2025	57.90	59.11	57.90	58.92	6,945,270	58.92
7/18/2025	57.98	58.34	57.77	58.02	5,688,793	58.02
7/17/2025	58.70	59.56	57.50	57.98	12,500,384	57.98
7/16/2025	58.47	58.97	58.34	58.86	7,053,522	58.86
7/15/2025	57.80	58.62	57.75	58.48	7,739,893	58.48
7/14/2025	58.00	58.33	57.53	58.13	8,320,573	58.13
7/11/2025	58.44	58.44	57.59	57.80	9,431,106	57.80
7/10/2025	57.72	58.67	57.50	58.55	14,343,590	58.55
7/09/2025	59.42	59.49	56.86	57.75	22,225,160	57.75
7/08/2025	60.00	60.28	59.23	59.54	7,938,242	59.54
7/07/2025	59.62	60.36	59.59	60.25	7,376,437	60.25
7/03/2025	59.07	59.65	59.03	59.65	4,776,068	59.65
7/02/2025	58.52	59.23	58.25	59.17	9,263,123	59.17
7/01/2025	58.92	59.29	58.03	58.14	7,655,972	58.14
6/30/2025	58.72	58.79	58.26	58.63	9,462,199	58.63
6/27/2025	58.65	58.85	58.24	58.75	11,528,516	58.75
6/26/2025	59.04	59.48	58.65	58.79	6,973,611	58.79
6/25/2025	59.71	59.81	58.93	58.94	7,039,315	58.94
6/24/2025	60.43	60.45	59.90	59.91	5,766,779	59.91
6/23/2025	59.75	60.63	59.70	60.49	8,956,108	60.49
6/20/2025	59.33	59.75	59.19	59.75	23,289,842	59.75
6/18/2025	58.93	59.79	58.93	59.49	8,262,867	59.49
6/17/2025	58.81	59.38	58.41	58.99	7,223,985	58.99
6/16/2025	58.62	59.33	58.17	58.80	10,534,825	58.80
6/13/2025	60.20	60.50	59.55	59.81	10,173,985	59.81
6/12/2025	60.11	60.14	59.20	59.92	10,484,979	59.92
6/11/2025	58.56	59.95	58.54	59.91	9,051,229	59.91
6/10/2025	59.08	59.25	58.40	58.56	8,695,628	58.56
6/09/2025	59.16	59.34	58.91	59.07	6,357,333	59.07
6/06/2025	59.35	59.66	59.23	59.24	4,858,254	59.24
6/05/2025	59.42	59.60	58.93	59.39	9,056,932	59.39
6/04/2025	60.35	60.41	59.18	59.31	7,601,609	59.31
6/03/2025	60.55	60.88	59.83	60.37	6,784,956	60.37
6/02/2025	60.36	60.63	60.15	60.63	6,412,730	60.63
5/30/2025	59.52	60.62	59.50	60.61	12,773,971	60.61
5/29/2025	59.19	59.56	58.89	59.48	5,322,077	59.48
5/28/2025	59.60	59.73	59.34	59.48	4,759,381	59.48
5/27/2025	59.73	59.78	59.14	59.62	5,215,590	59.62
5/23/2025	59.63	59.81	59.26	59.74	4,863,070	59.74
5/22/2025	59.40	59.59	58.74	59.30	5,788,467	59.30
5/21/2025	59.90	59.95	59.38	59.45	7,612,428	59.45
5/20/2025	59.40	60.09	59.40	59.90	5,819,952	59.90
5/19/2025	59.05	59.48	58.79	59.47	6,316,993	59.47
5/16/2025	58.20	58.95	58.08	58.89	5,927,764	58.89
5/15/2025	56.65	58.35	56.63	58.06	8,851,354	58.06
5/14/2025	56.35	56.73	56.06	56.33	9,069,982	56.33
5/13/2025	56.95	56.97	56.30	56.47	11,408,480	56.47
5/12/2025	58.27	58.27	56.52	56.95	16,277,077	56.95
5/09/2025	60.12	60.16	59.36	59.43	5,747,724	59.43
5/08/2025	60.48	60.98	60.09	60.40	7,904,252	60.40
5/07/2025	60.53	61.26	60.37	60.91	9,190,107	60.91
5/06/2025	59.92	60.62	59.85	60.48	6,525,529	60.48
5/05/2025	59.76	60.05	59.12	59.87	6,655,240	59.87
5/02/2025	59.36	59.72	59.05	59.61	7,027,456	59.61
5/01/2025	58.92	59.55	58.61	59.31	9,436,082	59.31