Education
About Us
Working with TipRanks
Follow Us
Altria Group Inc (DE:PHM7)
XETRA:PHM7
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
50.20
50.20
49.60
49.94
49.94
-0.90%
10,034
2.37
Dec 18, 2025
50.44
50.55
50.09
50.39
50.39
-0.57%
3,673
0.86
Dec 17, 2025
50.46
50.82
50.46
50.68
50.68
+0.42%
2,920
0.69
Dec 16, 2025
50.50
50.50
50.00
50.47
50.47
-0.16%
3,512
0.82
Dec 15, 2025
50.29
50.78
50.05
50.55
50.55
+1.20%
2,205
0.52
Dec 12, 2025
50.26
50.39
49.64
49.95
49.95
-1.17%
6,794
1.62
Dec 11, 2025
50.40
50.54
50.00
50.54
50.54
+0.74%
5,036
1.21
Dec 10, 2025
50.12
50.21
49.98
50.17
50.17
+0.41%
3,013
0.72
Dec 09, 2025
50.03
50.24
49.83
49.97
49.97
+0.28%
5,901
1.41
Dec 08, 2025
49.89
49.98
49.34
49.83
49.83
-0.87%
9,580
2.36
Dec 05, 2025
50.16
50.33
49.68
50.26
50.26
+0.86%
23,629
6.36
Dec 04, 2025
50.20
50.36
49.83
49.83
49.83
-1.09%
2,999
0.81
Dec 03, 2025
50.59
50.79
50.26
50.38
50.38
-0.61%
10,432
2.95
Dec 02, 2025
50.93
51.03
50.44
50.69
50.69
-0.16%
7,100
2.06
Dec 01, 2025
51.13
51.52
50.50
50.77
50.77
+0.26%
5,985
1.76
Nov 28, 2025
50.76
51.00
50.64
50.64
50.64
-0.71%
2,800
0.82
Nov 27, 2025
50.77
51.00
50.38
51.00
51.00
+0.53%
766
0.22
Nov 26, 2025
50.49
50.80
50.40
50.73
50.73
+0.89%
6,945
2.05
Nov 25, 2025
50.00
50.29
49.80
50.28
50.28
+0.50%
4,896
1.47
Nov 24, 2025
50.59
50.59
49.99
50.03
50.03
-1.19%
4,847
1.37
Nov 21, 2025
50.57
50.92
50.37
50.63
50.63
-0.02%
5,528
1.59
Nov 20, 2025
51.00
51.00
50.57
50.64
50.64
-0.59%
4,924
1.41
Nov 19, 2025
50.93
51.10
50.71
50.94
50.94
+0.45%
1,160
0.32
Nov 18, 2025
50.15
51.03
49.92
50.71
50.71
+0.82%
2,355
0.64
Nov 17, 2025
50.46
50.46
49.94
50.30
50.30
+1.52%
5,104
1.41
Nov 14, 2025
49.73
50.05
49.55
49.55
49.55
-0.08%
2,254
0.62
Nov 13, 2025
50.01
50.35
49.59
49.59
49.59
-1.87%
1,752
0.47
Nov 12, 2025
50.29
50.71
50.25
50.53
50.53
+0.50%
4,977
1.34
Nov 11, 2025
49.93
50.32
49.79
50.28
50.28
+1.24%
3,747
1.02
Nov 10, 2025
50.00
50.19
49.67
49.67
49.67
-0.47%
7,605
2.05
Nov 07, 2025
49.70
50.07
49.51
49.90
49.90
-0.06%
3,957
1.07
Nov 06, 2025
49.91
50.12
49.41
49.93
49.93
+0.15%
4,687
1.27
Nov 05, 2025
49.95
50.53
49.84
49.86
49.86
+1.02%
4,181
1.12
Nov 04, 2025
49.51
49.76
49.35
49.35
49.35
+0.27%
1,585
0.42
Nov 03, 2025
49.19
49.49
48.90
49.22
49.22
-0.51%
9,674
2.65
Oct 31, 2025
49.77
50.16
49.24
49.47
49.47
-0.48%
14,095
4.05
Oct 30, 2025
53.44
53.59
49.10
49.71
49.71
-7.51%
23,037
7.32
Oct 29, 2025
54.57
54.57
53.74
53.74
53.74
-1.09%
1,390
0.42
Oct 28, 2025
54.90
54.90
54.30
54.33
54.33
-0.91%
3,115
0.95
Oct 27, 2025
55.55
55.57
54.81
54.83
54.83
-1.40%
2,158
0.63
Oct 24, 2025
55.85
55.86
55.42
55.61
55.61
+0.27%
1,170
0.34
Oct 23, 2025
55.71
55.71
55.41
55.46
55.46
+0.09%
878
0.25
Oct 22, 2025
54.93
55.47
54.93
55.41
55.41
+1.34%
1,068
0.30
Oct 21, 2025
55.33
55.81
54.36
54.68
54.68
-0.85%
2,886
0.82
Oct 20, 2025
55.84
55.85
55.15
55.15
55.15
-0.90%
1,491
0.41
Oct 17, 2025
55.00
55.65
54.65
55.65
55.65
+0.61%
2,350
0.63
Oct 16, 2025
55.86
55.86
55.31
55.31
55.31
-1.30%
1,809
0.48
Oct 15, 2025
56.30
56.42
56.03
56.04
56.04
-0.67%
1,875
0.50
Oct 14, 2025
56.23
56.70
55.74
56.42
56.42
+0.86%
2,579
0.63
Oct 13, 2025
57.32
57.42
55.94
55.94
55.94
-2.88%
884
0.21
Rows: