Altria More Historical Data - PHM7 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Altria Group Inc. (PHM7)
Altria Group Inc. (PHM7) Historical

PHM7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	49.63	-0.23	-0.46%	49.995	50.21	49.05	30,192
Jan 14 2025	49.86	0.05	0.09%	49.82	49.945	49.41	31,353
Jan 13 2025	49.815	0.49	1.00%	49.815	50.09	49.405	34,853
Jan 10 2025	49.32	-0.73	-1.46%	50.09	50.49	49.32	18,789
Jan 09 2025	50.05	0.22	0.45%	50.12	50.21	49.855	7,670
Jan 08 2025	49.825	0.13	0.26%	49.985	50.22	49.50	35,345
Jan 07 2025	49.695	-0.34	-0.67%	50.24	50.44	49.695	18,986
Jan 06 2025	50.03	-1.48	-2.87%	51.50	51.67	50.03	14,743
Jan 03 2025	51.51	0.22	0.43%	51.72	51.72	51.01	13,191
Jan 02 2025	51.29	1.21	2.42%	50.78	51.62	50.26	16,630
Dec 30 2024	50.08	-0.21	-0.42%	50.16	50.41	50.00	12,213
Dec 27 2024	50.29	-1.28	-2.48%	50.71	50.94	50.06	25,572
Dec 23 2024	51.57	0.11	0.21%	51.73	52.28	50.92	24,422
Dec 20 2024	51.46	0.31	0.61%	51.06	51.60	50.70	31,574
Dec 19 2024	51.15	-0.29	-0.56%	51.39	51.60	51.09	19,817
Dec 18 2024	51.44	-0.22	-0.43%	51.69	51.94	51.13	12,710
Dec 17 2024	51.66	-0.46	-0.88%	52.17	52.55	51.45	20,731
Dec 16 2024	52.12	-0.25	-0.48%	52.31	52.61	52.10	30,366
Dec 13 2024	52.37	-0.13	-0.25%	52.45	52.83	51.97	12,297
Dec 12 2024	52.50	0.35	0.67%	52.30	52.50	51.20	32,893
Dec 11 2024	52.15	-1.04	-1.96%	52.81	53.34	52.15	12,282
Dec 10 2024	53.19	0.21	0.40%	52.84	53.36	52.71	22,515
Dec 09 2024	52.98	-1.19	-2.20%	54.47	54.49	52.30	46,111
Dec 06 2024	54.17	0.31	0.58%	53.73	54.60	53.64	16,612
Dec 05 2024	53.86	0.25	0.47%	53.57	54.30	53.51	20,327
Dec 04 2024	53.61	-0.60	-1.11%	54.11	54.30	53.51	20,413
Dec 03 2024	54.21	-0.17	-0.31%	54.66	54.66	54.06	16,500
Dec 02 2024	54.38	-0.18	-0.33%	54.94	55.07	54.31	28,505
Nov 29 2024	54.56	-0.42	-0.76%	54.88	54.88	54.12	9,789
Nov 28 2024	54.98	0.38	0.70%	54.86	54.98	54.36	6,032
Nov 27 2024	54.60	-0.18	-0.33%	54.76	54.99	54.50	27,917
Nov 26 2024	54.78	0.90	1.67%	54.34	54.94	53.66	11,425
Nov 25 2024	53.88	-0.66	-1.21%	54.50	54.57	53.70	23,195
Nov 22 2024	54.54	1.02	1.91%	53.73	54.59	53.31	15,665
Nov 21 2024	53.52	0.54	1.02%	52.99	53.88	52.98	13,842
Nov 20 2024	52.98	0.28	0.53%	52.79	53.20	52.67	31,395
Nov 19 2024	52.70	-0.44	-0.83%	53.11	53.49	52.70	15,794
Nov 18 2024	53.14	-0.06	-0.11%	53.20	53.49	52.77	17,329
Nov 15 2024	53.20	0.59	1.12%	52.27	53.34	52.01	17,891
Nov 14 2024	52.61	0.26	0.50%	52.34	52.71	51.70	18,994
Nov 13 2024	52.35	0.93	1.81%	51.06	52.48	51.01	32,654
Nov 12 2024	51.42	0.69	1.36%	50.57	51.50	50.51	16,084
Nov 11 2024	50.73	0.32	0.63%	50.59	51.38	50.40	17,537
Nov 08 2024	50.41	0.74	1.50%	49.79	50.71	49.645	45,760
Nov 07 2024	49.665	-1.04	-2.04%	50.60	50.76	49.61	38,342
Nov 06 2024	50.70	1.15	2.32%	50.15	51.39	50.00	65,713
Nov 05 2024	49.55	0.06	0.12%	49.685	49.685	49.24	27,493
Nov 04 2024	49.49	-0.35	-0.70%	49.58	49.80	49.155	69,372
Nov 01 2024	49.84	0.04	0.08%	49.81	50.27	49.58	33,874
Oct 31 2024	49.80	3.12	6.67%	46.41	50.49	46.295	182,870
Oct 30 2024	46.685	0.48	1.04%	46.20	46.685	46.015	10,734
Oct 29 2024	46.205	-0.35	-0.75%	46.45	46.69	46.20	27,360
Oct 28 2024	46.555	0.56	1.23%	46.34	46.555	45.955	12,031
Oct 25 2024	45.99	0.07	0.14%	46.035	46.335	45.99	16,822
Oct 24 2024	45.925	-0.33	-0.70%	46.18	46.395	45.91	11,347
Oct 23 2024	46.25	-0.08	-0.17%	46.375	46.515	46.005	15,341
Oct 22 2024	46.33	0.93	2.05%	45.395	46.38	45.205	17,214
Oct 21 2024	45.40	-0.29	-0.62%	45.765	45.845	45.255	9,518
Oct 18 2024	45.685	-0.23	-0.49%	45.995	46.415	45.05	9,427

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions