Altria Group, Inc. (ALTR.VI)

Compare

51.75

-1.39

(-2.62%)

At close: April 4 at 5:32:16 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	52.00	52.64	51.75	51.75	51.75	878
Apr 3, 2025	51.98	53.14	51.55	53.14	53.14	1,161
Apr 2, 2025	54.56	54.57	52.70	52.70	52.70	-
Apr 1, 2025	55.52	55.60	54.86	54.86	54.86	150
Mar 31, 2025	53.59	55.08	53.59	55.08	55.08	-
Mar 28, 2025	54.00	54.18	53.66	53.66	53.66	123
Mar 27, 2025	53.54	54.09	53.48	53.79	53.79	199
Mar 26, 2025	52.65	53.45	52.54	53.45	53.45	-
Mar 25, 2025	0.93 Dividend
Mar 25, 2025	52.67	52.85	52.07	52.07	52.07	135
Mar 24, 2025	53.14	53.14	53.14	53.14	52.12	-
Mar 21, 2025	53.61	53.76	53.14	53.14	52.12	100
Mar 20, 2025	53.39	53.69	53.39	53.55	52.52	100
Mar 19, 2025	53.64	53.64	53.20	53.27	52.25	-
Mar 18, 2025	53.98	54.02	53.87	53.87	52.84	70
Mar 17, 2025	54.00	54.18	54.00	54.03	52.99	166
Mar 14, 2025	54.02	54.02	53.68	53.99	52.95	-
Mar 13, 2025	53.21	54.00	53.21	54.00	52.96	55
Mar 12, 2025	53.45	53.45	52.82	53.03	52.01	597
Mar 11, 2025	54.31	54.31	53.24	53.24	52.22	209
Mar 10, 2025	53.33	54.71	53.15	54.71	53.66	207
Mar 7, 2025	52.69	53.34	52.31	53.34	52.32	3
Mar 6, 2025	51.95	52.50	51.75	51.86	50.86	219
Mar 5, 2025	53.11	53.11	52.04	52.04	51.04	528
Mar 4, 2025	54.50	55.08	54.34	54.66	53.61	375
Mar 3, 2025	53.66	53.98	53.16	53.98	52.94	596
Feb 28, 2025	52.79	53.64	52.65	53.40	52.38	17
Feb 27, 2025	52.59	52.89	52.34	52.89	51.87	199
Feb 26, 2025	53.38	53.38	52.66	52.66	51.65	-
Feb 25, 2025	52.75	53.54	52.64	53.54	52.51	17
Feb 24, 2025	52.64	52.81	52.45	52.70	51.69	81
Feb 21, 2025	51.88	52.38	51.76	52.38	51.37	597
Feb 20, 2025	51.06	51.43	50.79	51.43	50.44	374
Feb 19, 2025	50.52	51.34	50.52	51.34	50.35	24
Feb 18, 2025	51.01	51.09	50.28	50.28	49.31	-
Feb 17, 2025	50.94	51.07	50.76	50.85	49.87	93
Feb 14, 2025	51.29	51.29	50.96	51.00	50.02	73
Feb 13, 2025	51.21	51.30	50.83	50.95	49.97	192
Feb 12, 2025	51.94	52.02	51.61	51.61	50.62	199
Feb 11, 2025	52.18	52.29	51.82	51.82	50.83	214
Feb 10, 2025	51.31	51.74	51.10	51.74	50.75	44
Feb 7, 2025	50.68	51.14	50.68	51.14	50.16	5
Feb 6, 2025	50.68	51.46	50.68	50.76	49.79	150
Feb 5, 2025	50.54	50.75	50.54	50.70	49.73	276
Feb 4, 2025	51.21	51.21	50.72	50.72	49.75	176
Feb 3, 2025	50.76	51.26	50.66	51.26	50.28	867
Jan 31, 2025	49.76	50.15	49.57	50.15	49.19	227
Jan 30, 2025	49.92	50.44	48.17	49.37	48.42	1,033
Jan 29, 2025	50.51	50.88	50.51	50.72	49.75	221
Jan 28, 2025	51.22	51.92	50.50	50.78	49.81	484
Jan 27, 2025	49.76	50.49	49.63	50.49	49.52	623
Jan 24, 2025	49.03	49.21	48.65	49.12	48.17	625
Jan 23, 2025	49.06	50.00	48.84	49.10	48.16	1,235
Jan 22, 2025	49.30	49.33	48.76	48.76	47.82	-
Jan 21, 2025	50.28	50.39	49.49	49.49	48.54	30
Jan 20, 2025	50.55	50.70	50.34	50.34	49.37	221
Jan 17, 2025	49.77	50.22	49.63	50.22	49.26	798
Jan 16, 2025	49.67	49.83	49.49	49.76	48.80	480
Jan 15, 2025	49.88	50.01	49.19	49.54	48.59	897
Jan 14, 2025	49.88	49.88	49.54	49.54	48.59	232
Jan 13, 2025	49.64	49.97	49.61	49.80	48.84	27
Jan 10, 2025	50.00	50.22	49.60	50.22	49.26	513
Jan 9, 2025	49.90	49.99	49.83	49.99	49.03	283
Jan 8, 2025	49.95	49.97	49.80	49.82	48.86	24
Jan 7, 2025	50.12	50.29	49.92	49.92	48.97	79
Jan 6, 2025	51.69	51.69	50.83	50.83	49.85	75
Jan 3, 2025	51.15	51.40	51.07	51.40	50.41	167
Jan 2, 2025	50.44	51.49	50.44	51.49	50.50	48
Dec 30, 2024	50.55	50.55	50.00	50.09	49.13	157
Dec 27, 2024	0.93 Dividend
Dec 27, 2024	50.32	50.44	50.02	50.28	49.31	358
Dec 23, 2024	51.03	51.03	51.03	51.03	49.05	-
Dec 20, 2024	51.23	51.23	50.66	51.03	49.05	209
Dec 19, 2024	51.37	51.37	51.25	51.25	49.26	110
Dec 18, 2024	51.77	51.91	51.41	51.44	49.44	49
Dec 17, 2024	52.24	52.24	51.78	51.78	49.77	-
Dec 16, 2024	52.30	52.55	52.29	52.30	50.27	35
Dec 13, 2024	52.59	52.71	52.24	52.52	50.48	135
Dec 12, 2024	51.83	52.47	51.83	52.37	50.34	417
Dec 11, 2024	53.05	53.12	52.82	53.12	51.06	237
Dec 10, 2024	52.90	53.23	52.75	53.23	51.16	-
Dec 9, 2024	54.35	54.35	52.83	52.83	50.78	-
Dec 6, 2024	53.60	54.51	53.60	54.04	51.94	218
Dec 5, 2024	53.70	53.91	53.64	53.91	51.82	-
Dec 4, 2024	54.09	54.11	53.65	53.65	51.57	-
Dec 3, 2024	54.72	54.72	54.20	54.20	52.10	94
Dec 2, 2024	55.07	55.12	54.68	54.68	52.56	186
Nov 29, 2024	54.53	54.60	54.23	54.38	52.27	213
Nov 28, 2024	54.66	54.84	54.62	54.62	52.50	1
Nov 27, 2024	54.91	54.97	54.51	54.76	52.64	-
Nov 26, 2024	54.15	54.61	53.75	54.61	52.49	28
Nov 25, 2024	54.48	54.48	53.92	53.92	51.83	2,100
Nov 22, 2024	53.42	54.47	53.42	54.47	52.36	166
Nov 21, 2024	53.08	53.60	52.97	53.60	51.52	4
Nov 20, 2024	52.97	53.15	52.92	52.92	50.87	-
Nov 19, 2024	53.24	53.51	53.19	53.36	51.29	101
Nov 18, 2024	53.14	53.22	52.88	53.22	51.16	218
Nov 15, 2024	52.50	53.09	52.34	53.09	51.03	-
Nov 14, 2024	52.40	52.61	52.06	52.43	50.40	237
Nov 13, 2024	51.24	52.17	51.09	52.17	50.15	114
Nov 12, 2024	50.74	51.09	50.70	51.09	49.11	-
Nov 11, 2024	50.51	50.79	50.51	50.79	48.82	-
Nov 8, 2024	49.87	50.44	49.76	50.29	48.34	47
Nov 7, 2024	50.77	50.77	50.01	50.01	48.07	166
Nov 6, 2024	50.32	50.92	50.32	50.59	48.63	4,177
Nov 5, 2024	49.51	49.51	49.17	49.41	47.49	-
Nov 4, 2024	49.30	49.54	49.19	49.54	47.62	218
Nov 1, 2024	49.83	50.09	49.81	49.95	48.01	247
Oct 31, 2024	46.62	50.19	46.40	50.19	48.24	555
Oct 30, 2024	46.22	46.48	46.15	46.48	44.68	-
Oct 29, 2024	46.46	46.47	46.34	46.47	44.66	-
Oct 28, 2024	46.17	46.40	46.00	46.40	44.60	100
Oct 25, 2024	46.17	46.19	46.06	46.19	44.40	2
Oct 24, 2024	46.36	46.36	46.06	46.06	44.28	-
Oct 23, 2024	46.38	46.38	46.15	46.15	44.36	150
Oct 22, 2024	45.40	46.28	45.40	46.06	44.27	-
Oct 21, 2024	45.76	45.78	45.31	45.31	43.55	-
Oct 18, 2024	45.93	45.97	45.58	45.58	43.81	218
Oct 17, 2024	46.28	46.90	46.06	46.06	44.27	3
Oct 16, 2024	45.88	46.08	45.85	46.08	44.29	-
Oct 15, 2024	45.78	45.92	45.76	45.76	43.98	2
Oct 14, 2024	45.70	45.74	45.43	45.50	43.73	-
Oct 11, 2024	45.51	45.64	45.33	45.33	43.57	-
Oct 10, 2024	45.90	46.15	45.90	46.03	44.24	10
Oct 9, 2024	45.22	45.81	45.22	45.81	44.03	-
Oct 8, 2024	45.47	45.63	45.35	45.35	43.60	-
Oct 7, 2024	45.67	45.67	45.38	45.38	43.62	-
Oct 4, 2024	45.32	45.58	45.15	45.41	43.65	275
Oct 3, 2024	45.87	45.89	45.37	45.37	43.60	-
Oct 2, 2024	46.01	46.26	45.76	45.76	43.99	52
Oct 1, 2024	45.84	46.24	45.84	46.24	44.45	-
Sep 30, 2024	45.88	46.00	45.63	45.63	43.86	181
Sep 27, 2024	45.89	45.96	45.86	45.91	44.13	-
Sep 26, 2024	45.86	45.86	45.60	45.79	44.01	30
Sep 25, 2024	45.79	45.92	45.79	45.90	44.12	-
Sep 24, 2024	45.91	45.97	45.47	45.90	44.11	227
Sep 23, 2024	45.13	45.96	45.13	45.96	44.17	-
Sep 20, 2024	45.03	45.12	44.95	45.06	43.31	-
Sep 19, 2024	45.44	45.56	45.13	45.13	43.37	307
Sep 18, 2024	45.47	45.78	45.28	45.78	44.00	59
Sep 17, 2024	46.58	46.58	46.07	46.07	44.28	106
Sep 16, 2024	0.93 Dividend
Sep 16, 2024	46.85	46.96	46.51	46.51	44.71	173
Sep 13, 2024	47.69	47.69	47.69	47.69	44.86	-
Sep 12, 2024	48.40	48.40	47.69	47.69	44.86	-
Sep 11, 2024	49.03	49.03	47.97	47.97	45.13	-
Sep 10, 2024	49.13	49.13	49.08	49.10	46.18	-
Sep 9, 2024	48.66	48.94	48.63	48.94	46.04	-
Sep 6, 2024	48.81	48.92	48.78	48.78	45.88	46
Sep 5, 2024	49.34	49.53	49.24	49.24	46.32	4,685
Sep 4, 2024	48.92	49.40	48.92	49.25	46.33	1,146
Sep 3, 2024	48.83	49.19	48.62	49.19	46.27	1,017
Sep 2, 2024	48.70	48.85	48.70	48.79	45.89	13
Aug 30, 2024	48.18	48.38	48.08	48.33	45.46	310
Aug 29, 2024	48.10	48.22	48.10	48.13	45.27	-
Aug 28, 2024	47.61	47.92	47.61	47.92	45.07	-
Aug 27, 2024	47.24	47.44	47.24	47.24	44.44	-
Aug 26, 2024	46.40	47.20	46.40	47.20	44.40	1,000
Aug 23, 2024	46.58	46.76	46.56	46.56	43.79	-
Aug 22, 2024	46.49	46.58	46.49	46.50	43.74	-
Aug 21, 2024	46.29	46.53	46.22	46.38	43.63	107
Aug 20, 2024	46.31	46.34	46.21	46.34	43.59	-
Aug 19, 2024	46.51	46.67	46.51	46.54	43.78	-
Aug 16, 2024	46.35	46.46	46.19	46.46	43.70	-
Aug 15, 2024	46.62	46.83	46.42	46.42	43.66	-
Aug 14, 2024	46.58	46.58	46.17	46.42	43.66	235
Aug 13, 2024	45.98	46.49	45.98	46.49	43.73	549
Aug 12, 2024	46.29	46.29	46.14	46.14	43.40	100
Aug 9, 2024	46.22	46.24	46.04	46.24	43.50	45
Aug 8, 2024	45.80	46.33	45.60	46.33	43.58	131
Aug 7, 2024	45.67	46.26	45.44	46.26	43.51	1
Aug 6, 2024	45.38	45.72	45.20	45.67	42.95	289
Aug 5, 2024	45.85	46.38	45.10	45.11	42.43	4,975
Aug 2, 2024	46.31	46.46	45.88	45.88	43.16	337
Aug 1, 2024	45.46	46.47	45.42	46.17	43.43	537
Jul 31, 2024	46.90	46.90	44.53	44.53	41.88	173
Jul 30, 2024	46.68	46.77	46.60	46.77	43.99	-
Jul 29, 2024	46.51	46.66	46.49	46.66	43.89	-
Jul 26, 2024	45.95	46.08	45.83	46.08	43.34	20
Jul 25, 2024	45.49	46.35	45.49	45.78	43.06	4,030
Jul 24, 2024	45.28	45.41	45.22	45.22	42.54	1
Jul 23, 2024	45.37	45.63	45.33	45.33	42.63	230
Jul 22, 2024	45.46	45.49	45.39	45.46	42.76	-
Jul 19, 2024	45.23	45.49	45.23	45.45	42.75	2
Jul 18, 2024	45.17	45.70	44.99	45.70	42.99	12,037
Jul 17, 2024	43.99	44.81	43.84	44.81	42.15	12,436
Jul 16, 2024	43.85	44.08	43.82	44.08	41.47	45
Jul 15, 2024	43.96	43.96	43.79	43.79	41.20	110
Jul 12, 2024	43.38	43.56	43.29	43.56	40.97	83
Jul 11, 2024	43.35	43.35	43.06	43.17	40.61	-
Jul 10, 2024	43.22	43.53	43.20	43.22	40.66	15
Jul 9, 2024	42.51	43.22	42.51	43.22	40.66	100
Jul 8, 2024	42.53	42.56	42.37	42.37	39.86	70
Jul 5, 2024	42.51	42.51	42.30	42.30	39.79	1,000
Jul 4, 2024	42.74	42.74	42.59	42.59	40.06	6
Jul 3, 2024	42.79	42.79	42.40	42.40	39.89	-
Jul 2, 2024	42.91	42.91	42.86	42.86	40.32	-
Jul 1, 2024	42.54	42.88	42.49	42.88	40.33	30
Jun 28, 2024	42.69	42.69	42.51	42.51	39.99	20
Jun 27, 2024	43.35	43.42	42.60	42.60	40.07	152
Jun 26, 2024	43.38	43.51	43.38	43.51	40.92	45
Jun 25, 2024	43.26	43.45	43.26	43.42	40.84	77
Jun 24, 2024	42.64	43.83	42.64	43.17	40.60	180
Jun 21, 2024	42.41	42.65	42.41	42.65	40.11	-
Jun 20, 2024	41.68	41.97	41.68	41.97	39.48	2
Jun 19, 2024	41.56	41.56	41.49	41.49	39.03	-
Jun 18, 2024	41.67	41.67	41.56	41.56	39.10	2,000
Jun 17, 2024	41.42	41.49	41.35	41.40	38.94	2,031
Jun 14, 2024	0.89 Dividend
Jun 14, 2024	41.74	41.79	41.19	41.19	38.74	430
Jun 13, 2024	42.53	42.53	42.53	42.53	39.09	-
Jun 12, 2024	42.53	42.53	42.53	42.53	39.09	-
Jun 11, 2024	43.20	43.40	43.20	43.40	39.88	-
Jun 10, 2024	43.42	43.42	43.19	43.19	39.70	-
Jun 7, 2024	43.04	43.42	42.90	43.42	39.90	40
Jun 6, 2024	42.88	43.04	42.88	43.04	39.56	-
Jun 5, 2024	43.08	43.13	42.85	42.85	39.38	38
Jun 4, 2024	42.69	42.81	42.69	42.81	39.34	-
Jun 3, 2024	42.64	42.86	42.38	42.38	38.95	198
May 31, 2024	41.99	42.11	41.99	42.11	38.70	-
May 30, 2024	41.69	41.89	41.69	41.89	38.50	-
May 29, 2024	41.80	41.80	41.74	41.74	38.35	5
May 28, 2024	41.87	42.90	41.71	41.71	38.33	1,193
May 27, 2024	41.96	41.96	41.89	41.89	38.50	-
May 24, 2024	42.24	42.24	41.97	41.97	38.57	-
May 23, 2024	42.78	42.78	42.28	42.28	38.86	5
May 22, 2024	42.65	42.83	42.65	42.83	39.35	2
May 21, 2024	42.31	43.47	42.31	42.48	39.04	299
May 20, 2024	42.42	42.46	42.42	42.46	39.01	-
May 17, 2024	42.45	42.54	42.32	42.32	38.89	51
May 16, 2024	42.17	42.41	42.17	42.41	38.97	-
May 15, 2024	42.11	42.11	42.07	42.07	38.66	-
May 14, 2024	41.75	41.90	41.75	41.90	38.50	-
May 13, 2024	41.53	41.87	41.53	41.68	38.30	29
May 10, 2024	41.48	41.63	41.48	41.63	38.25	-
May 9, 2024	41.24	41.35	41.24	41.35	38.00	-
May 8, 2024	40.81	41.24	40.81	41.24	37.90	2
May 7, 2024	40.42	40.60	40.42	40.48	37.20	151
May 6, 2024	40.48	40.48	40.37	40.37	37.09	-
May 3, 2024	41.03	41.06	40.31	40.31	37.04	602
May 2, 2024	41.01	41.22	41.00	41.19	37.86	60
Apr 30, 2024	40.89	40.97	40.89	40.97	37.65	-
Apr 29, 2024	40.51	40.76	40.51	40.76	37.46	146
Apr 26, 2024	40.48	40.81	40.48	40.81	37.51	-
Apr 25, 2024	40.06	40.26	40.04	40.26	37.00	250
Apr 24, 2024	40.13	40.13	40.03	40.03	36.79	-
Apr 23, 2024	39.99	40.04	39.88	40.04	36.80	124
Apr 22, 2024	39.51	39.90	39.51	39.90	36.67	250
Apr 19, 2024	38.72	39.24	38.72	39.24	36.06	-
Apr 18, 2024	38.58	38.67	38.58	38.67	35.53	-
Apr 17, 2024	38.49	38.52	38.31	38.31	35.21	341
Apr 16, 2024	38.54	38.61	38.28	38.40	35.29	299
Apr 15, 2024	38.71	38.79	38.67	38.67	35.54	53
Apr 12, 2024	38.92	38.92	38.88	38.88	35.73	260
Apr 11, 2024	38.82	38.85	38.63	38.63	35.50	111
Apr 10, 2024	38.83	38.83	38.65	38.76	35.62	87
Apr 9, 2024	38.70	38.70	38.67	38.67	35.54	-
Apr 8, 2024	38.56	38.80	38.50	38.63	35.50	1,165
Apr 5, 2024	38.44	38.47	38.44	38.47	35.35	45
Apr 4, 2024	38.99	38.99	38.54	38.54	35.42	310

1PM.MI Philip Morris International Inc

139.72

-4.87%

TBK.F Philip Morris CR a.s.

695.00

-0.43%

4I1.F Philip Morris International Inc.

139.62

-4.54%

PMOR.VI Philip Morris International Inc.

139.62

-4.61%

BMT.HM British American Tobacco PLC

36.59

-2.97%

IMBBF Imperial Brands PLC

36.20

0.00%

GODFRYPHLP.NS Godfrey Phillips India Limited

6,679.40

-5.00%

PMI.SW Philip Morris International Inc.

143.00

0.00%

BMT.DE British American Tobacco p.l.c.

36.52

-3.36%

2914.T Japan Tobacco Inc.

4,066.00

+0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Altria Group, Inc. (ALTR.VI)

Related Tickers