| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $52.4600 | $55.2850 | $50.0800 | $55.0500 | 248,855,176 |
2024 | $37.1675 | $56.9280 | $36.1453 | $52.2900 | 2,407,972,194 |
2023 | $38.5922 | $41.4036 | $35.1442 | $37.1491 | 2,018,637,398 |
2022 | $36.9437 | $45.2583 | $33.1585 | $38.5753 | 2,409,955,787 |
2021 | $29.8195 | $38.8358 | $29.0356 | $36.9592 | 2,040,689,919 |
2020 | $33.3322 | $34.3848 | $20.5545 | $29.7615 | 2,493,918,303 |
2019 | $30.4292 | $36.5231 | $25.6752 | $33.1462 | 2,525,038,163 |
2018 | $42.2343 | $42.4410 | $28.9236 | $30.7279 | 2,120,351,772 |
2017 | $38.6038 | $45.0522 | $34.7549 | $42.1752 | 1,711,280,164 |
2016 | $31.6281 | $39.2409 | $30.8646 | $38.5354 | 1,567,321,607 |
2015 | $26.0056 | $33.6029 | $25.4573 | $31.9963 | 1,677,114,554 |
2014 | $19.2654 | $26.9754 | $17.0152 | $25.9898 | 1,842,138,586 |
2013 | $15.3597 | $19.4013 | $15.2306 | $19.3258 | 2,285,294,647 |
2012 | $13.0016 | $16.9009 | $12.7067 | $15.0345 | 2,760,865,267 |
2011 | $10.5787 | $13.6506 | $9.9922 | $13.4555 | 3,404,236,113 |
2010 | $7.9268 | $11.0563 | $7.6742 | $10.5402 | 3,697,127,633 |
2009 | $5.6524 | $8.0952 | $5.3991 | $7.8707 | 4,392,222,541 |
2008 | $7.9638 | $8.3971 | $5.2277 | $5.6077 | 6,506,532,955 |
2007 | $5.8981 | $8.2223 | $5.5604 | $7.9723 | 10,201,128,501 |
2006 | $4.2664 | $5.9221 | $4.0052 | $5.8790 | 9,250,111,174 |
2005 | $2.8831 | $4.3368 | $2.8334 | $4.2420 | 7,887,519,637 |
2004 | $2.0304 | $2.9028 | $1.7500 | $2.8662 | 7,110,267,642 |
2003 | $1.1449 | $2.0439 | $0.8471 | $2.0212 | 9,721,536,618 |
2002 | $1.0260 | $1.3576 | $0.9328 | $1.1446 | 8,934,697,713 |
2001 | $0.7942 | $1.0950 | $0.6994 | $1.0260 | 7,698,534,251 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
