Altria Group (MO)

Historical Prices For Altria Group (MO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	66.18	66.62	65.50	65.75	6,040,782	65.75
10/01/2025	66.16	66.34	65.77	66.29	8,514,387	66.29
9/30/2025	65.69	66.18	65.36	66.06	7,797,219	66.06
9/29/2025	65.50	65.69	65.06	65.67	6,866,492	65.67
9/26/2025	65.35	65.82	65.14	65.71	5,533,643	65.71
9/25/2025	65.75	65.99	65.06	65.19	5,747,829	65.19
9/24/2025	64.72	65.37	64.54	65.13	6,837,904	65.13
9/23/2025	63.77	64.88	63.64	64.87	7,417,178	64.87
9/22/2025	64.80	64.85	63.41	63.79	7,628,964	63.79
9/19/2025	64.05	64.97	63.87	64.89	22,705,148	64.89
9/18/2025	65.00	65.00	63.94	63.94	10,327,962	63.94
9/17/2025	65.18	65.59	64.93	65.51	7,260,746	65.51
9/16/2025	64.78	64.99	64.09	64.81	9,535,168	64.81
9/15/2025	65.30	65.44	64.79	64.89	9,127,227	64.89
9/12/2025	66.31	66.73	65.92	66.65	7,975,877	65.59
9/11/2025	66.28	66.63	65.99	66.36	10,022,169	65.30
9/10/2025	66.17	66.52	65.87	66.23	6,676,004	65.18
9/09/2025	65.70	66.30	65.04	66.19	6,917,363	65.14
9/08/2025	66.49	66.86	65.47	65.77	10,316,645	64.72
9/05/2025	66.50	66.83	66.19	66.55	5,935,928	65.49
9/04/2025	66.82	67.41	66.25	66.59	6,359,682	65.53
9/03/2025	66.90	67.13	66.04	66.63	6,722,044	65.57
9/02/2025	67.39	67.54	66.66	67.13	6,919,531	66.06
8/29/2025	66.55	67.25	66.46	67.21	5,930,641	66.14
8/28/2025	66.37	66.50	65.62	66.42	5,807,467	65.36
8/27/2025	66.46	66.64	66.11	66.41	4,973,367	65.35
8/26/2025	67.02	67.02	66.23	66.45	8,536,567	65.39
8/25/2025	67.50	67.71	66.97	67.05	5,706,884	65.98
8/22/2025	68.01	68.60	67.33	67.67	9,603,325	66.59
8/21/2025	67.59	67.80	67.22	67.68	5,962,947	66.60
8/20/2025	66.80	67.87	66.60	67.58	8,889,020	66.51
8/19/2025	66.00	66.59	65.75	66.56	6,481,911	65.50
8/18/2025	65.95	66.60	65.89	65.99	7,370,851	64.94
8/15/2025	65.65	66.17	65.23	65.82	10,138,875	64.77
8/14/2025	65.51	65.92	65.36	65.55	10,790,684	64.51
8/13/2025	65.97	66.16	65.03	65.50	7,507,807	64.46
8/12/2025	65.74	66.28	65.51	66.01	8,848,990	64.96
8/11/2025	64.40	65.95	64.31	65.67	10,649,808	64.63
8/08/2025	63.56	64.35	63.55	64.19	5,434,923	63.17
8/07/2025	63.00	63.62	62.74	63.55	5,123,643	62.54
8/06/2025	62.84	63.76	62.53	63.15	6,482,708	62.15
8/05/2025	61.99	62.63	61.97	62.52	5,888,880	61.53
8/04/2025	61.76	62.47	61.76	61.94	6,383,966	60.95
8/01/2025	62.15	62.65	61.69	61.78	9,689,672	60.80
7/31/2025	61.21	62.31	60.91	61.94	10,622,013	60.95
7/30/2025	59.87	62.21	59.81	61.50	20,486,927	60.52
7/29/2025	58.52	59.67	58.43	59.36	11,823,997	58.42
7/28/2025	59.74	59.83	58.60	58.72	7,418,664	57.79
7/25/2025	59.56	59.92	59.48	59.84	6,368,800	58.89
7/24/2025	59.72	59.81	59.31	59.61	6,933,284	58.66
7/23/2025	59.17	59.86	58.98	59.77	7,172,037	58.82
7/22/2025	58.55	59.52	58.15	59.44	9,648,971	58.49
7/21/2025	57.90	59.11	57.90	58.92	6,945,270	57.98
7/18/2025	57.98	58.34	57.77	58.02	5,688,793	57.10
7/17/2025	58.70	59.56	57.50	57.98	12,500,384	57.06
7/16/2025	58.47	58.97	58.34	58.86	7,053,522	57.92
7/15/2025	57.80	58.62	57.75	58.48	7,739,893	57.55
7/14/2025	58.00	58.33	57.53	58.13	8,320,573	57.21
7/11/2025	58.44	58.44	57.59	57.80	9,431,106	56.88
7/10/2025	57.72	58.67	57.50	58.55	14,343,590	57.62
7/09/2025	59.42	59.49	56.86	57.75	22,225,160	56.83
7/08/2025	60.00	60.28	59.23	59.54	7,938,242	58.59
7/07/2025	59.62	60.36	59.59	60.25	7,376,437	59.29
7/03/2025	59.07	59.65	59.03	59.65	4,776,068	58.70