Education
About Us
Working with TipRanks
Follow Us
Altria (DE:PHM7)
NYSE:PHM7
Time Period
3M
Events
Historical Prices
Rows:
Mar 06, 2026
57.99
58.16
57.23
57.29
57.29
-0.68%
14,560
1.89
Mar 05, 2026
59.26
59.26
57.35
57.68
57.68
-1.22%
5,554
0.71
Mar 04, 2026
59.18
59.18
58.30
58.39
58.39
-0.56%
2,520
0.32
Mar 03, 2026
58.85
59.16
58.40
58.72
58.72
-0.19%
6,680
0.85
Mar 02, 2026
59.04
59.23
58.51
58.83
58.83
-0.25%
6,677
0.86
Feb 27, 2026
58.40
59.54
58.40
58.98
58.98
+0.19%
3,939
0.51
Feb 26, 2026
58.59
59.36
58.55
58.87
58.87
+0.68%
14,146
1.85
Feb 25, 2026
58.46
58.80
58.00
58.47
58.47
+0.43%
5,327
0.70
Feb 24, 2026
58.47
58.58
57.95
58.22
58.22
+0.21%
1,514
0.20
Feb 23, 2026
56.25
58.17
56.25
58.10
58.10
+1.95%
3,387
0.44
Feb 20, 2026
57.65
57.85
56.70
56.99
56.99
-0.63%
4,451
0.58
Feb 19, 2026
56.56
57.90
56.37
57.35
57.35
+1.40%
2,369
0.31
Feb 18, 2026
56.17
56.60
56.01
56.56
56.56
+0.84%
260
0.03
Feb 17, 2026
56.84
57.00
56.09
56.09
56.09
-1.44%
3,583
0.46
Feb 16, 2026
56.67
56.91
56.30
56.64
56.64
-0.47%
2,674
0.34
Feb 13, 2026
56.12
57.10
56.00
56.91
56.91
+0.51%
5,324
0.69
Feb 12, 2026
55.52
56.62
55.19
56.62
56.62
+1.80%
4,267
0.55
Feb 11, 2026
54.10
55.62
53.98
55.62
55.62
+3.67%
1,793
0.23
Feb 10, 2026
54.00
54.10
53.39
53.65
53.65
-0.98%
15,566
2.05
Feb 09, 2026
55.12
55.12
54.18
54.18
54.18
-2.15%
3,797
0.50
Feb 06, 2026
55.56
55.67
54.93
55.37
55.37
+0.67%
44,839
6.43
Feb 05, 2026
54.94
56.06
54.72
55.00
55.00
+0.05%
5,670
0.82
Feb 04, 2026
54.21
55.06
53.97
54.97
54.97
+1.53%
23,337
3.53
Feb 03, 2026
52.54
54.35
52.46
54.14
54.14
+3.70%
9,039
1.37
Feb 02, 2026
52.50
52.81
52.21
52.21
52.21
+1.77%
4,702
0.69
Jan 30, 2026
50.11
51.34
50.11
51.30
51.30
-0.43%
36,601
5.59
Jan 29, 2026
52.81
53.09
50.50
51.52
51.52
-4.06%
8,027
1.25
Jan 28, 2026
53.19
53.76
52.61
53.70
53.70
+1.57%
7,981
1.25
Jan 27, 2026
53.12
53.12
52.50
52.87
52.87
+0.38%
2,478
0.39
Jan 26, 2026
52.30
52.96
52.13
52.67
52.67
+0.80%
4,826
0.77
Jan 23, 2026
52.01
52.30
51.86
52.25
52.25
+0.44%
1,081
0.17
Jan 22, 2026
52.27
52.32
51.70
52.02
52.02
+0.70%
2,534
0.40
Jan 21, 2026
52.39
52.41
51.48
51.66
51.66
-2.14%
4,633
0.74
Jan 20, 2026
52.67
52.89
52.30
52.79
52.79
-1.05%
6,540
1.06
Jan 19, 2026
52.23
53.50
52.23
53.35
53.35
+0.60%
4,901
0.80
Jan 16, 2026
53.00
53.03
52.50
53.03
53.03
-0.17%
2,438
0.40
Jan 15, 2026
52.76
53.12
52.36
53.12
53.12
+1.72%
9,345
1.56
Jan 14, 2026
51.40
52.22
51.38
52.22
52.22
+2.55%
9,636
1.64
Jan 13, 2026
50.04
51.05
49.89
50.92
50.92
+2.53%
8,075
1.40
Jan 12, 2026
49.27
49.67
49.08
49.67
49.67
+1.04%
6,692
1.17
Jan 09, 2026
48.40
49.36
48.28
49.16
49.16
+2.11%
9,579
1.72
Jan 08, 2026
46.99
48.22
46.62
48.14
48.14
+2.29%
14,077
2.61
Jan 07, 2026
47.31
47.46
46.98
47.06
47.06
-0.24%
21,854
4.29
Jan 06, 2026
47.85
48.18
47.15
47.18
47.18
-1.10%
9,122
1.81
Jan 05, 2026
48.98
49.28
47.42
47.70
47.70
-2.81%
9,119
1.85
Jan 02, 2026
49.33
49.35
48.70
49.08
49.08
+0.15%
9,151
1.91
Dec 31, 2025
49.01
49.19
48.81
49.01
49.01
0.00%
0
0.00
Dec 30, 2025
48.81
49.19
48.81
49.01
49.01
-0.40%
1,850
0.38
Dec 29, 2025
49.86
49.99
48.77
49.20
49.20
-1.31%
8,903
1.89
Dec 24, 2025
49.86
50.16
49.61
49.86
49.86
0.00%
0
0.00
Rows: