Altria Group (MO)

Historical Prices For Altria Group (MO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	58.78	58.92	55.71	57.12	20,153,901	57.12
4/01/2025	59.91	60.09	58.50	58.79	19,149,089	58.79
3/31/2025	58.45	60.18	58.45	60.02	17,366,557	60.02
3/28/2025	58.50	58.56	57.76	58.15	10,396,641	58.15
3/27/2025	57.86	58.48	57.86	58.30	8,519,422	58.30
3/26/2025	56.68	57.92	56.68	57.75	9,461,170	57.75
3/25/2025	56.50	56.78	56.23	56.71	10,378,932	56.71
3/24/2025	57.57	57.87	57.39	57.65	11,953,239	56.63
3/21/2025	58.13	58.13	57.07	57.60	33,837,483	56.58
3/20/2025	57.98	58.21	57.75	58.09	7,208,137	57.06
3/19/2025	58.28	58.40	57.59	57.95	8,503,879	56.92
3/18/2025	58.90	59.25	58.30	58.34	8,523,475	57.31
3/17/2025	59.08	59.32	58.70	58.90	8,565,720	57.86
3/14/2025	58.15	59.10	58.15	58.91	8,370,856	57.87
3/13/2025	58.12	58.87	58.01	58.55	8,911,049	57.51
3/12/2025	57.86	58.07	57.31	57.81	8,390,243	56.79
3/11/2025	58.80	58.90	57.87	58.15	12,038,432	57.12
3/10/2025	58.00	59.67	57.99	58.99	16,132,751	57.95
3/07/2025	56.85	58.55	56.80	57.79	12,645,218	56.77
3/06/2025	56.10	57.22	55.53	57.01	9,486,322	56.00
3/05/2025	56.15	56.60	55.79	55.95	7,410,694	54.96
3/04/2025	57.82	58.59	56.26	56.30	16,796,666	55.30
3/03/2025	55.80	57.49	55.79	57.31	10,430,099	56.30
2/28/2025	55.55	56.09	55.27	55.85	9,822,173	54.86
2/27/2025	54.75	55.30	54.57	55.08	6,350,265	54.11
2/26/2025	55.77	56.07	54.67	54.85	7,718,483	53.88
2/25/2025	55.36	56.59	55.36	56.00	12,156,879	55.01
2/24/2025	55.17	55.73	54.81	55.25	11,371,998	54.27
2/21/2025	54.33	55.28	54.31	55.05	8,820,212	54.08
2/20/2025	53.05	54.41	53.00	54.33	6,733,252	53.37
2/19/2025	53.04	53.75	52.46	53.34	6,735,622	52.40
2/18/2025	53.29	53.30	52.53	52.75	8,264,526	51.82
2/14/2025	53.57	53.85	53.28	53.29	4,564,910	52.35
2/13/2025	53.33	53.73	52.40	53.62	6,377,347	52.67
2/12/2025	53.51	53.88	53.17	53.34	4,825,244	52.40
2/11/2025	53.85	53.94	53.31	53.85	5,172,206	52.90
2/10/2025	52.72	53.87	52.72	53.84	5,772,616	52.89
2/07/2025	52.77	53.06	52.43	52.66	5,531,148	51.73
2/06/2025	53.38	53.50	52.37	52.64	6,966,974	51.71
2/05/2025	52.91	52.92	52.41	52.58	5,146,038	51.65
2/04/2025	52.91	53.00	52.01	52.62	6,882,917	51.69
2/03/2025	52.00	52.94	51.85	52.85	8,425,455	51.91
1/31/2025	51.30	52.46	51.30	52.23	9,555,381	51.31
1/30/2025	51.02	51.65	50.08	51.54	16,525,933	50.63
1/29/2025	52.80	53.11	52.54	52.66	8,520,307	51.73
1/28/2025	53.39	53.57	52.16	52.60	10,686,162	51.67
1/27/2025	52.42	53.81	52.42	53.45	9,769,305	52.50
1/24/2025	51.25	52.17	51.20	52.05	8,030,442	51.13
1/23/2025	50.81	51.39	50.77	51.21	6,537,281	50.30
1/22/2025	51.33	51.54	50.61	50.81	7,839,078	49.91
1/21/2025	52.02	52.18	51.14	51.47	8,190,528	50.56
1/17/2025	51.08	52.01	50.96	51.86	6,532,519	50.94
1/16/2025	50.90	51.54	50.72	51.16	5,960,443	50.25
1/15/2025	50.85	51.54	50.81	51.04	7,024,838	50.14
1/14/2025	50.96	51.43	50.80	51.36	6,389,628	50.45
1/13/2025	51.06	51.13	50.65	50.85	5,813,648	49.95
1/10/2025	51.15	51.73	50.55	50.87	12,003,264	49.97
1/08/2025	51.40	51.52	50.95	51.49	6,487,281	50.58
1/07/2025	52.29	52.42	51.44	51.46	5,364,332	50.55
1/06/2025	53.06	53.18	51.97	52.09	6,239,548	51.17
1/03/2025	52.83	53.18	52.59	53.14	5,609,780	52.20