Altria Group (MO)

Historical Prices For Altria Group (MO)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	58.92	59.29	58.03	58.14	7,655,962	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	58.79
6/12/2025	60.11	60.14	59.20	59.92	10,484,979	58.90
6/11/2025	58.56	59.95	58.54	59.91	9,051,229	58.89
6/10/2025	59.08	59.25	58.40	58.56	8,695,628	57.56
6/09/2025	59.16	59.34	58.91	59.07	6,357,333	58.06
6/06/2025	59.35	59.66	59.23	59.24	4,858,254	58.23
6/05/2025	59.42	59.60	58.93	59.39	9,056,932	58.38
6/04/2025	60.35	60.41	59.18	59.31	7,601,609	58.30
6/03/2025	60.55	60.88	59.83	60.37	6,784,956	59.34
6/02/2025	60.36	60.63	60.15	60.63	6,412,730	59.60
5/30/2025	59.52	60.62	59.50	60.61	12,773,971	59.58
5/29/2025	59.19	59.56	58.89	59.48	5,322,077	58.47
5/28/2025	59.60	59.73	59.34	59.48	4,759,381	58.47
5/27/2025	59.73	59.78	59.14	59.62	5,215,590	58.60
5/23/2025	59.63	59.63	59.26	59.74	4,863,070	58.72
5/22/2025	59.40	59.59	58.74	59.30	5,788,467	58.29
5/21/2025	59.90	59.95	59.38	59.45	7,612,428	58.44
5/20/2025	59.40	60.09	59.40	59.90	5,819,952	58.88
5/19/2025	59.05	59.48	58.79	59.47	6,316,993	58.46
5/16/2025	58.20	58.95	58.08	58.89	5,927,764	57.89
5/15/2025	56.65	58.35	56.63	58.06	8,851,354	57.07
5/14/2025	56.35	56.73	56.06	56.33	9,069,982	55.37
5/13/2025	56.95	56.97	56.30	56.47	11,408,480	55.51
5/12/2025	58.27	58.27	56.52	56.95	16,277,077	55.98
5/09/2025	60.12	60.16	59.36	59.43	5,747,724	58.42
5/08/2025	60.48	60.98	60.09	60.40	7,904,252	59.37
5/07/2025	60.53	61.26	60.37	60.91	9,190,107	59.87
5/06/2025	59.92	60.62	59.85	60.48	6,525,529	59.45
5/05/2025	59.76	60.05	59.12	59.87	6,655,240	58.85
5/02/2025	59.36	59.72	59.05	59.61	7,027,456	58.59
5/01/2025	58.92	59.55	58.61	59.31	9,436,082	58.30
4/30/2025	59.12	59.66	58.58	59.15	13,421,862	58.14
4/29/2025	57.00	59.44	56.81	58.77	12,723,084	57.77
4/28/2025	58.25	58.78	57.87	58.19	8,848,427	57.20
4/25/2025	58.75	58.93	57.95	58.26	5,680,285	57.27
4/24/2025	58.49	58.78	58.23	58.71	6,053,388	57.71
4/23/2025	58.53	58.93	57.95	58.56	8,942,107	57.56
4/22/2025	57.80	59.00	57.78	58.82	9,474,070	57.82
4/21/2025	58.30	58.45	57.02	57.63	6,726,664	56.65
4/17/2025	57.48	58.52	57.44	58.16	8,765,675	57.17
4/16/2025	57.99	58.19	57.06	57.27	8,525,256	56.29
4/15/2025	57.65	57.90	57.17	57.52	6,383,987	56.54
4/14/2025	56.79	57.51	56.43	57.13	9,782,174	56.16
4/11/2025	56.56	56.94	55.93	56.65	9,760,337	55.68
4/10/2025	56.53	56.77	55.51	56.38	13,147,243	55.42
4/09/2025	55.01	57.15	54.94	56.36	15,935,061	55.40
4/08/2025	56.44	56.97	55.08	55.56	12,303,904	54.61
4/07/2025	53.00	56.17	52.82	55.66	16,832,475	54.71
4/04/2025	57.65	58.83	55.81	56.07	16,337,777	55.11
4/03/2025	58.00	59.24	57.77	57.89	14,316,962	56.90
4/02/2025	58.78	58.92	55.71	57.12	20,153,901	56.15