Altria Group (NY:MO)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	69.74	70.51	68.91	69.04	12,272,942	-0.43(-0.62%)
Feb 26, 2026	69.69	70.24	69.16	69.47	6,468,412	-0.23(-0.33%)
Feb 25, 2026	68.85	69.98	68.34	69.70	6,516,022	+0.45(+0.65%)
Feb 24, 2026	68.79	69.28	68.18	69.25	7,071,230	+0.27(+0.39%)
Feb 23, 2026	67.75	69.10	67.75	68.98	7,150,786	+1.41(+2.09%)
Feb 20, 2026	68.01	68.25	66.72	67.57	7,059,032	-0.42(-0.62%)
Feb 19, 2026	66.99	68.15	66.80	67.99	7,833,446	+1.22(+1.83%)
Feb 18, 2026	66.65	67.12	66.41	66.77	7,134,172	+0.23(+0.35%)
Feb 17, 2026	67.51	67.76	66.25	66.54	7,806,532	-0.71(-1.06%)
Feb 13, 2026	66.82	67.77	66.41	67.25	8,578,523	+0.24(+0.36%)
Feb 12, 2026	65.76	67.46	65.64	67.01	9,407,039	+1.09(+1.65%)
Feb 11, 2026	64.19	66.46	63.84	65.92	12,240,454	+1.52(+2.36%)
Feb 10, 2026	64.12	64.83	63.59	64.40	10,775,411	+0.00(+0.00%)
Feb 09, 2026	65.30	65.43	64.00	64.40	8,078,535	-1.00(-1.53%)
Feb 06, 2026	65.38	65.92	65.08	65.40	7,952,820	+0.01(+0.02%)
Feb 05, 2026	65.50	66.23	64.61	65.39	10,890,246	+0.23(+0.35%)
Feb 04, 2026	64.58	65.33	64.41	65.16	13,031,728	+1.00(+1.56%)
Feb 03, 2026	62.49	64.53	62.00	64.16	12,692,750	+1.93(+3.10%)
Feb 02, 2026	62.37	62.56	61.52	62.23	12,910,599	+0.24(+0.39%)
Jan 30, 2026	60.00	62.00	59.80	61.99	13,245,546	+2.23(+3.73%)
Jan 29, 2026	61.09	62.52	59.41	59.76	27,864,008	-3.37(-5.34%)
Jan 28, 2026	63.50	64.22	63.11	63.13	11,616,167	-0.49(-0.77%)
Jan 27, 2026	63.00	63.70	62.48	63.62	8,738,016	+0.64(+1.02%)
Jan 26, 2026	62.10	63.20	62.00	62.98	11,042,464	+1.07(+1.73%)
Jan 23, 2026	61.21	61.95	60.96	61.91	6,561,124	+0.88(+1.44%)
Jan 22, 2026	60.82	61.34	60.40	61.03	6,272,632	-0.05(-0.08%)
Jan 21, 2026	61.31	61.50	60.26	61.08	9,094,176	-0.07(-0.11%)
Jan 20, 2026	61.74	62.08	61.02	61.15	14,212,633	-0.61(-0.99%)
Jan 16, 2026	61.48	61.94	60.94	61.76	8,980,645	+0.18(+0.29%)
Jan 15, 2026	61.38	61.88	60.90	61.58	7,584,657	+0.11(+0.18%)
Jan 14, 2026	60.15	61.55	60.10	61.47	10,389,833	+1.32(+2.19%)
Jan 13, 2026	58.55	60.15	58.36	60.15	12,435,285	+1.61(+2.75%)
Jan 12, 2026	57.53	58.56	57.45	58.54	10,460,173	+1.01(+1.76%)
Jan 09, 2026	56.78	57.56	56.65	57.53	12,709,625	+1.63(+2.92%)
Jan 08, 2026	54.75	56.29	54.74	55.90	11,042,177	+1.18(+2.16%)
Jan 07, 2026	55.23	55.41	54.70	54.72	8,700,781	-0.44(-0.80%)
Jan 06, 2026	56.06	56.34	54.78	55.16	11,938,205	-1.14(-2.02%)
Jan 05, 2026	57.07	57.12	55.50	56.30	14,073,002	-1.01(-1.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.