Altria Group, Inc. (1MO) Price History
Daily open, high, low, close and volume for Altria Group, Inc. (1MO) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €65.96 | €65.96 | €65.96 | €65.96 | 0 |
| 2026-10-15 | €65.82 | €66.94 | €65.82 | €65.96 | 292 |
| 2026-10-14 | €63.78 | €65.16 | €63.78 | €65.06 | 74 |
| 2026-10-13 | €64.54 | €64.54 | €64.54 | €63.92 | 16 |
| 2026-10-12 | €63.60 | €64.32 | €63.58 | €63.96 | 398 |
| 2026-10-09 | €63.80 | €63.96 | €63.80 | €64.08 | 38 |
| 2026-10-08 | €61.90 | €61.90 | €61.90 | €63.76 | 37 |
| 2026-10-07 | €61.10 | €61.94 | €61.10 | €62.12 | 70 |
| 2026-10-06 | €59.84 | €59.84 | €59.84 | €59.84 | 0 |
| 2026-10-05 | €59.84 | €59.84 | €59.84 | €59.84 | 0 |
| 2026-10-02 | €59.70 | €59.70 | €59.70 | €59.84 | 6 |
| 2026-10-01 | €59.66 | €59.68 | €59.66 | €59.36 | 50 |
| 2026-09-30 | €61.68 | €61.68 | €59.96 | €59.96 | 80 |
| 2026-09-29 | €60.02 | €60.02 | €60.02 | €60.02 | 0 |
| 2026-09-28 | €60.02 | €60.02 | €60.02 | €60.02 | 0 |
| 2026-09-25 | €60.46 | €60.46 | €60.46 | €60.02 | 50 |
| 2026-09-24 | €61.64 | €61.64 | €61.64 | €61.22 | 50 |
| 2026-09-23 | €60.78 | €60.78 | €60.78 | €60.58 | 150 |
| 2026-09-22 | €59.70 | €59.70 | €59.70 | €59.70 | 0 |
| 2026-09-21 | €60.32 | €60.32 | €59.70 | €59.70 | 97 |
| 2026-09-18 | €60.18 | €60.18 | €60.18 | €60.18 | 0 |
| 2026-09-17 | €60.96 | €60.96 | €60.22 | €60.18 | 65 |
| 2026-09-16 | €60.50 | €60.50 | €60.46 | €61.06 | 76 |
| 2026-09-15 | €60.40 | €60.76 | €59.96 | €60.76 | 106 |
| 2026-09-14 | €56.76 | €58.40 | €56.76 | €63.40 | 417 |
| 2026-09-11 | €59.68 | €59.72 | €59.36 | €59.36 | 49 |
| 2026-09-10 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-09 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-08 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-07 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-04 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-03 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-02 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2026-09-01 | €59.02 | €60.60 | €59.02 | €60.74 | 210 |
| 2026-08-31 | €58.90 | €59.24 | €58.88 | €59.02 | 549 |
| 2026-08-28 | €58.42 | €58.88 | €58.42 | €58.88 | 364 |
| 2026-08-27 | €59.20 | €59.20 | €59.20 | €59.20 | 0 |
| 2026-08-26 | €58.78 | €58.78 | €58.30 | €59.20 | 300 |
| 2026-08-25 | €58.84 | €59.04 | €58.40 | €58.22 | 182 |
| 2026-08-24 | €58.12 | €58.12 | €58.12 | €58.88 | 47 |
| 2026-08-21 | €57.02 | €57.02 | €57.02 | €57.02 | 0 |
| 2026-08-20 | €56.34 | €56.48 | €56.34 | €57.02 | 77 |
| 2026-08-19 | €56.56 | €56.58 | €55.84 | €55.96 | 151 |
| 2026-08-18 | €55.96 | €56.22 | €55.86 | €56.12 | 550 |
| 2026-08-17 | €56.78 | €56.78 | €56.60 | €55.94 | 59 |
| 2026-08-14 | €56.68 | €56.68 | €56.54 | €57.16 | 50 |
| 2026-08-13 | €55.86 | €56.20 | €55.86 | €56.82 | 926 |
| 2026-08-12 | €56.28 | €56.34 | €56.28 | €56.26 | 60 |
| 2026-08-11 | €59.22 | €59.22 | €59.22 | €59.22 | 0 |
| 2026-08-10 | €59.22 | €59.22 | €59.22 | €59.22 | 0 |
| 2026-08-07 | €59.22 | €59.22 | €59.22 | €59.22 | 0 |
| 2026-08-06 | €59.50 | €60.14 | €59.50 | €59.22 | 540 |
| 2026-08-05 | €59.14 | €59.14 | €59.14 | €58.10 | 50 |
| 2026-08-04 | €59.38 | €59.38 | €58.98 | €58.74 | 144 |
| 2026-08-03 | €60.12 | €60.12 | €59.24 | €59.38 | 111 |
| 2026-07-31 | €59.74 | €60.48 | €59.22 | €60.48 | 120 |
| 2026-07-30 | €65.94 | €65.94 | €60.10 | €60.78 | 2,188 |
| 2026-07-29 | €65.66 | €65.66 | €65.66 | €66.34 | 19 |
| 2026-07-28 | €65.40 | €67.64 | €65.40 | €66.60 | 107 |
| 2026-07-27 | €63.40 | €63.40 | €63.40 | €64.06 | 80 |
| 2026-07-24 | €64.24 | €64.24 | €64.24 | €64.26 | 2 |
| 2026-07-23 | €63.14 | €63.14 | €63.14 | €63.60 | 23 |
| 2026-07-22 | €64.02 | €64.02 | €64.02 | €64.02 | 0 |
| 2026-07-21 | €64.66 | €65.04 | €64.00 | €64.02 | 413 |
| 2026-07-20 | €65.12 | €65.42 | €65.12 | €65.24 | 128 |
| 2026-07-17 | €64.28 | €64.28 | €64.28 | €65.22 | 16 |
| 2026-07-16 | €61.74 | €62.98 | €61.74 | €62.84 | 72 |
| 2026-07-15 | €61.72 | €61.72 | €61.72 | €62.08 | 50 |
| 2026-07-14 | €63.20 | €63.20 | €62.90 | €61.80 | 80 |
| 2026-07-13 | €62.58 | €62.58 | €62.58 | €62.58 | 0 |
| 2026-07-10 | €62.98 | €63.20 | €62.72 | €62.58 | 466 |
| 2026-07-09 | €63.76 | €63.76 | €63.76 | €63.76 | 0 |
| 2026-07-08 | €63.76 | €63.76 | €63.76 | €63.76 | 0 |
| 2026-07-07 | €63.76 | €63.76 | €63.76 | €63.76 | 0 |
| 2026-07-06 | €63.76 | €63.76 | €63.76 | €63.76 | 0 |
| 2026-07-03 | €63.76 | €63.76 | €63.76 | €63.76 | 0 |
| 2026-07-02 | €62.80 | €62.80 | €62.76 | €63.76 | 77 |
| 2026-07-01 | €63.52 | €63.58 | €62.74 | €62.90 | 64 |
| 2026-06-30 | €64.40 | €64.40 | €64.40 | €64.40 | 0 |
| 2026-06-29 | €64.40 | €64.40 | €64.40 | €64.40 | 0 |
| 2026-06-26 | €64.72 | €64.72 | €64.72 | €64.40 | 15 |
| 2026-06-25 | €63.44 | €64.24 | €63.44 | €64.18 | 180 |
| 2026-06-24 | €62.48 | €63.16 | €62.48 | €63.24 | 173 |
| 2026-06-23 | €61.22 | €61.22 | €61.22 | €61.22 | 0 |
| 2026-06-22 | €60.66 | €60.66 | €60.46 | €61.22 | 9 |
| 2026-06-19 | €60.06 | €60.06 | €60.06 | €60.28 | 100 |
| 2026-06-18 | €59.64 | €59.64 | €59.64 | €59.64 | 0 |
| 2026-06-17 | €59.94 | €59.94 | €59.68 | €59.64 | 148 |
| 2026-06-16 | €60.48 | €60.48 | €60.48 | €60.30 | 8 |
| 2026-06-15 | €61.78 | €61.78 | €60.46 | €60.14 | 566 |
| 2026-06-12 | €63.24 | €63.24 | €63.24 | €63.24 | 0 |
| 2026-06-11 | €63.48 | €63.48 | €63.48 | €63.24 | 79 |
| 2026-06-10 | €62.34 | €62.34 | €62.34 | €63.52 | 20 |
| 2026-06-09 | €62.28 | €62.28 | €62.28 | €62.28 | 0 |
| 2026-06-08 | €62.28 | €62.28 | €62.28 | €62.28 | 0 |
| 2026-06-05 | €60.60 | €62.28 | €60.60 | €62.28 | 169 |
| 2026-06-04 | €61.02 | €61.04 | €60.54 | €60.62 | 126 |
| 2026-06-03 | €59.80 | €61.00 | €59.72 | €60.98 | 975 |
| 2026-06-02 | €59.18 | €59.18 | €59.18 | €58.86 | 10 |
| 2026-06-01 | €59.78 | €59.78 | €59.40 | €59.24 | 50 |
| 2026-05-29 | €61.96 | €61.98 | €60.18 | €60.18 | 99 |
| 2026-05-28 | €62.00 | €62.00 | €62.00 | €61.98 | 9 |
| 2026-05-27 | €62.04 | €62.04 | €62.04 | €62.04 | 0 |
| 2026-05-26 | €63.42 | €63.44 | €62.04 | €62.04 | 313 |
| 2026-05-25 | €63.82 | €63.82 | €63.00 | €60.46 | 260 |
| 2026-05-22 | €63.36 | €63.36 | €63.28 | €63.64 | 24 |
| 2026-05-21 | €63.00 | €64.16 | €63.00 | €63.80 | 185 |
| 2026-05-20 | €63.68 | €63.68 | €63.68 | €63.68 | 0 |
| 2026-05-19 | €63.48 | €63.68 | €63.48 | €63.68 | 251 |
| 2026-05-18 | €62.38 | €62.38 | €62.38 | €62.38 | 0 |
| 2026-05-15 | €62.36 | €62.36 | €62.16 | €62.38 | 65 |
| 2026-05-14 | €60.72 | €60.72 | €60.72 | €60.72 | 0 |
| 2026-05-13 | €59.76 | €60.00 | €59.76 | €60.72 | 103 |
| 2026-05-12 | €58.78 | €59.00 | €58.78 | €59.72 | 250 |
| 2026-05-11 | €58.00 | €58.22 | €57.78 | €58.22 | 140 |
| 2026-05-08 | €59.44 | €59.44 | €58.70 | €58.70 | 213 |
| 2026-05-07 | €60.12 | €60.12 | €59.00 | €58.98 | 363 |
| 2026-05-06 | €61.58 | €61.58 | €61.58 | €60.36 | 100 |
| 2026-05-05 | €62.90 | €62.90 | €62.58 | €62.42 | 109 |
| 2026-05-04 | €62.96 | €63.48 | €62.82 | €63.38 | 432 |
| 2026-04-30 | €58.18 | €62.64 | €58.18 | €61.78 | 958 |
| 2026-04-29 | €57.94 | €57.94 | €57.94 | €57.94 | 0 |
| 2026-04-28 | €57.16 | €57.94 | €57.16 | €57.94 | 88 |
| 2026-04-27 | €56.64 | €56.64 | €56.56 | €56.00 | 200 |
| 2026-04-24 | €55.06 | €55.06 | €55.06 | €55.06 | 0 |
| 2026-04-23 | €55.06 | €55.06 | €55.06 | €55.06 | 0 |
| 2026-04-22 | €55.06 | €55.06 | €55.06 | €55.06 | 0 |
| 2026-04-21 | €54.86 | €55.00 | €54.74 | €55.06 | 211 |
| 2026-04-20 | €54.66 | €54.94 | €54.66 | €54.84 | 210 |
| 2026-04-17 | €54.84 | €54.84 | €54.84 | €54.84 | 0 |
| 2026-04-16 | €54.94 | €54.94 | €54.94 | €54.84 | 5 |
| 2026-04-15 | €54.80 | €54.80 | €54.70 | €54.70 | 131 |
| 2026-04-14 | €56.22 | €56.22 | €56.22 | €55.20 | 350 |
| 2026-04-13 | €57.12 | €57.12 | €57.12 | €57.12 | 0 |
| 2026-04-10 | €57.78 | €57.78 | €57.40 | €57.12 | 19 |
| 2026-04-09 | €57.02 | €57.40 | €57.02 | €57.16 | 22 |
| 2026-04-08 | €56.62 | €56.62 | €55.78 | €56.14 | 640 |
| 2026-04-07 | €57.02 | €57.74 | €57.02 | €58.00 | 20 |
| 2026-04-02 | €55.94 | €55.94 | €55.94 | €55.94 | 0 |
| 2026-04-01 | €57.00 | €57.00 | €57.00 | €55.94 | 4 |
| 2026-03-31 | €58.29 | €58.29 | €58.29 | €57.62 | 38 |
| 2026-03-30 | €57.93 | €58.03 | €57.63 | €58.48 | 120 |
| 2026-03-27 | €55.98 | €55.98 | €55.83 | €57.85 | 205 |
| 2026-03-26 | €56.19 | €56.19 | €56.19 | €56.19 | 0 |
| 2026-03-25 | €56.19 | €56.19 | €56.19 | €56.19 | 0 |
| 2026-03-24 | €55.86 | €56.19 | €55.86 | €56.19 | 178 |
| 2026-03-23 | €55.77 | €55.96 | €55.71 | €55.71 | 175 |
| 2026-03-20 | €56.67 | €56.67 | €56.67 | €56.67 | 0 |
| 2026-03-19 | €57.20 | €57.20 | €56.46 | €56.67 | 383 |
| 2026-03-18 | €58.70 | €58.70 | €58.70 | €58.70 | 0 |
| 2026-03-17 | €58.50 | €58.50 | €58.50 | €58.70 | 18 |
| 2026-03-16 | €59.08 | €59.10 | €59.08 | €59.01 | 11 |
| 2026-03-13 | €58.35 | €58.35 | €58.35 | €58.35 | 0 |
| 2026-03-12 | €57.60 | €58.35 | €57.25 | €58.35 | 324 |
| 2026-03-11 | €57.30 | €57.30 | €57.30 | €57.30 | 0 |
| 2026-03-10 | €57.80 | €57.80 | €57.32 | €57.30 | 128 |
| 2026-03-09 | €57.91 | €57.91 | €57.00 | €57.58 | 652 |
| 2026-03-06 | €57.89 | €57.89 | €57.50 | €57.45 | 78 |
| 2026-03-05 | €58.46 | €58.46 | €57.79 | €57.86 | 23 |
| 2026-03-04 | €58.63 | €58.63 | €58.63 | €58.63 | 0 |
| 2026-03-03 | €58.88 | €58.98 | €58.67 | €58.63 | 830 |
| 2026-03-02 | €58.58 | €58.58 | €58.58 | €58.98 | 15 |
| 2026-02-27 | €58.99 | €58.99 | €58.99 | €58.99 | 0 |
| 2026-02-26 | €58.97 | €58.97 | €58.97 | €58.99 | 11 |
| 2026-02-25 | €58.50 | €58.50 | €58.33 | €58.47 | 67 |
| 2026-02-24 | €58.19 | €58.20 | €58.06 | €58.20 | 635 |
| 2026-02-23 | €57.80 | €57.80 | €56.96 | €58.12 | 635 |
| 2026-02-20 | €57.49 | €57.49 | €57.49 | €57.01 | 100 |
| 2026-02-19 | €56.63 | €56.63 | €56.63 | €56.63 | 0 |
| 2026-02-18 | €56.20 | €56.65 | €56.20 | €56.63 | 103 |
| 2026-02-17 | €56.68 | €56.99 | €56.17 | €56.15 | 271 |
| 2026-02-16 | €56.32 | €56.32 | €56.15 | €56.15 | 6 |
| 2026-02-13 | €56.18 | €56.23 | €56.00 | €56.96 | 97 |
| 2026-02-12 | €55.34 | €56.10 | €55.34 | €56.45 | 85 |
| 2026-02-11 | €54.45 | €55.60 | €54.14 | €55.60 | 1,259 |
| 2026-02-10 | €53.82 | €53.82 | €53.82 | €53.75 | 500 |
| 2026-02-09 | €55.12 | €55.12 | €55.12 | €54.23 | 70 |
| 2026-02-06 | €54.98 | €55.49 | €54.97 | €55.54 | 1,536 |
| 2026-02-05 | €54.60 | €55.32 | €54.60 | €55.00 | 261 |
| 2026-02-04 | €54.09 | €55.11 | €54.09 | €54.95 | 1,792 |
| 2026-02-03 | €52.51 | €53.99 | €52.51 | €54.13 | 74 |
| 2026-02-02 | €52.26 | €52.43 | €52.26 | €52.28 | 70 |
| 2026-01-30 | €50.52 | €50.92 | €50.52 | €51.37 | 396 |
| 2026-01-29 | €52.81 | €52.81 | €51.80 | €51.58 | 42 |
| 2026-01-28 | €52.82 | €52.90 | €52.82 | €53.72 | 47 |
| 2026-01-27 | €52.82 | €52.82 | €52.82 | €52.88 | 20 |
| 2026-01-26 | €52.55 | €52.55 | €52.36 | €52.73 | 595 |
| 2026-01-23 | €52.05 | €52.14 | €52.05 | €52.35 | 9 |
| 2026-01-22 | €52.75 | €52.75 | €52.01 | €52.01 | 493 |
| 2026-01-21 | €52.37 | €52.37 | €51.70 | €51.64 | 51 |
| 2026-01-20 | €52.60 | €52.60 | €52.47 | €52.75 | 220 |
| 2026-01-19 | €52.71 | €53.44 | €52.71 | €52.99 | 57 |
| 2026-01-16 | €52.65 | €53.01 | €52.50 | €53.00 | 121 |
| 2026-01-15 | €52.55 | €53.00 | €52.55 | €53.07 | 156 |
| 2026-01-14 | €50.12 | €52.21 | €50.12 | €52.21 | 350 |
| 2026-01-13 | €50.06 | €51.17 | €49.95 | €50.89 | 389 |
| 2026-01-12 | €49.41 | €49.44 | €49.41 | €49.65 | 190 |
| 2026-01-09 | €48.15 | €48.91 | €48.15 | €49.06 | 640 |
| 2026-01-08 | €47.35 | €48.08 | €46.86 | €48.17 | 442 |
| 2026-01-07 | €47.31 | €47.47 | €47.08 | €47.08 | 518 |
| 2026-01-06 | €48.20 | €48.20 | €47.22 | €47.20 | 366 |
| 2026-01-05 | €47.90 | €47.90 | €47.49 | €47.58 | 61 |
| 2026-01-02 | €51.58 | €51.58 | €49.22 | €49.10 | 163 |
| 2025-12-30 | €48.86 | €49.19 | €48.86 | €48.91 | 390 |
| 2025-12-29 | €50.07 | €50.07 | €50.07 | €50.07 | 0 |
| 2025-12-23 | €50.07 | €50.07 | €50.07 | €50.07 | 0 |
| 2025-12-22 | €49.92 | €50.07 | €49.74 | €50.07 | 557 |
| 2025-12-19 | €50.14 | €50.14 | €49.60 | €49.92 | 128 |
| 2025-12-18 | €50.33 | €50.33 | €50.32 | €50.33 | 60 |
| 2025-12-17 | €52.53 | €52.53 | €50.74 | €50.73 | 300 |
| 2025-12-16 | €50.54 | €50.54 | €50.44 | €50.39 | 18 |
| 2025-12-15 | €50.81 | €50.81 | €50.81 | €50.56 | 30 |
| 2025-12-12 | €50.11 | €50.36 | €50.11 | €49.95 | 61 |
| 2025-12-11 | €50.53 | €50.53 | €50.53 | €50.53 | 120 |
| 2025-12-10 | €49.97 | €49.97 | €49.97 | €49.97 | 0 |
| 2025-12-09 | €50.10 | €50.10 | €50.01 | €49.97 | 141 |
| 2025-12-08 | €49.56 | €49.56 | €49.56 | €49.81 | 39 |
| 2025-12-05 | €49.88 | €49.88 | €49.88 | €49.88 | 0 |
| 2025-12-04 | €49.95 | €49.95 | €49.95 | €49.88 | 10 |
| 2025-12-03 | €50.62 | €50.78 | €50.38 | €50.34 | 90 |
| 2025-12-02 | €50.74 | €50.74 | €50.74 | €50.74 | 0 |
| 2025-12-01 | €50.90 | €50.98 | €50.90 | €50.74 | 120 |
| 2025-11-28 | €50.74 | €50.74 | €50.74 | €50.64 | 25 |
| 2025-11-27 | €50.22 | €50.22 | €50.22 | €50.22 | 0 |
| 2025-11-26 | €50.22 | €50.22 | €50.22 | €50.22 | 0 |
| 2025-11-25 | €50.13 | €50.13 | €50.13 | €50.22 | 10 |
| 2025-11-24 | €50.56 | €50.56 | €50.56 | €50.56 | 0 |
| 2025-11-21 | €50.62 | €50.90 | €50.62 | €50.56 | 48 |
| 2025-11-20 | €50.29 | €50.29 | €50.29 | €50.29 | 0 |
| 2025-11-19 | €50.29 | €50.29 | €50.29 | €50.29 | 0 |
| 2025-11-18 | €50.29 | €50.29 | €50.29 | €50.29 | 0 |
| 2025-11-17 | €50.10 | €50.51 | €50.10 | €50.29 | 532 |
| 2025-11-14 | €49.88 | €49.88 | €49.88 | €49.60 | 1 |
| 2025-11-13 | €49.99 | €49.99 | €49.99 | €49.63 | 50 |
| 2025-11-12 | €50.34 | €50.57 | €50.34 | €50.60 | 305 |
| 2025-11-11 | €50.14 | €50.14 | €49.97 | €50.33 | 262 |
| 2025-11-10 | €50.15 | €50.15 | €49.63 | €49.63 | 180 |
| 2025-11-07 | €49.99 | €49.99 | €49.63 | €49.89 | 251 |
| 2025-11-06 | €50.07 | €50.07 | €49.72 | €50.02 | 263 |
| 2025-11-05 | €50.30 | €50.30 | €49.95 | €49.78 | 180 |
| 2025-11-04 | €49.42 | €49.74 | €49.30 | €49.32 | 82 |
| 2025-11-03 | €49.15 | €49.38 | €48.90 | €49.33 | 306 |
| 2025-10-31 | €49.74 | €49.82 | €49.38 | €49.42 | 517 |
| 2025-10-30 | €53.60 | €53.60 | €48.95 | €49.97 | 4,266 |
| 2025-10-29 | €54.20 | €54.28 | €53.65 | €53.78 | 481 |
| 2025-10-28 | €54.81 | €54.81 | €54.81 | €54.81 | 0 |
| 2025-10-27 | €55.60 | €55.60 | €54.84 | €54.81 | 691 |
| 2025-10-24 | €55.51 | €55.51 | €55.51 | €55.51 | 0 |
| 2025-10-23 | €55.57 | €55.72 | €55.57 | €55.51 | 1,700 |
| 2025-10-22 | €55.15 | €55.15 | €55.15 | €55.15 | 0 |
| 2025-10-21 | €55.15 | €55.15 | €55.15 | €55.15 | 0 |
| 2025-10-20 | €55.97 | €55.97 | €55.97 | €55.15 | 40 |
| 2025-10-17 | €55.26 | €55.26 | €55.26 | €55.26 | 0 |
| 2025-10-16 | €55.35 | €55.35 | €55.35 | €55.26 | 18 |