TipRanks
Go Ultimate55% OFF

Altria Group (PHM7) Historical Prices

DE:PHM7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.0070.3868.9470.0070.00+3.18%4,2131.93
Oct 29, 202665.8868.4465.7667.8467.84+2.79%2,3961.09
Oct 28, 202665.1466.2065.1466.0066.00+0.33%5,1612.33
Oct 27, 202665.7265.8865.4265.7865.78-0.33%7470.31
Oct 26, 202666.4866.7065.8266.0066.00-1.52%1,8950.80
Oct 23, 202667.7867.9066.9067.0267.02-0.36%1,6860.70
Oct 22, 202665.8667.2665.8667.2667.26+2.09%1,5040.63
Oct 21, 202666.0266.5465.8865.8865.88-1.20%8930.37
Oct 20, 202666.0666.9666.0666.6866.68+0.60%2,1970.93
Oct 19, 202666.3866.7665.8066.2866.28-0.48%3,2821.40
Oct 16, 202665.9066.6065.6066.6066.60+0.88%2,4241.05
Oct 15, 202666.5067.4065.7266.0266.02+1.57%4,7002.01
Oct 14, 202663.7665.2063.7665.0065.00+1.37%3,6481.49
Oct 13, 202664.7864.8663.9664.1264.12+0.41%8370.34
Oct 12, 202663.8064.4063.6863.8663.86-0.28%2,0070.83
Oct 09, 202663.0864.0463.0864.0464.04+0.44%2,5711.07
Oct 08, 202661.9663.7661.8863.7663.76+2.64%3,4041.45
Oct 07, 202661.2062.1461.2062.1262.12+2.07%1,9630.82
Oct 06, 202660.5260.8860.1060.8660.86+0.86%2,1590.90
Oct 05, 202660.0060.5859.2460.3460.34+1.14%9860.41
Oct 02, 202659.3859.7659.3859.6659.66+0.17%1,2780.53
Oct 01, 202659.6459.7459.0059.5659.56-0.77%2,2280.93
Sep 30, 202660.4860.8060.0260.0260.02-0.63%1,0530.44
Sep 29, 202660.6860.6860.1860.4060.40-0.43%1,2830.54
Sep 28, 202660.4661.1260.4660.6660.66+1.23%4,7242.03
Sep 25, 202660.7660.7659.8859.9259.92-1.93%3810.16
Sep 24, 202660.4661.6060.3061.1061.10+0.76%1,7650.75
Sep 23, 202660.5061.0460.1860.6460.64+1.03%1,1750.48
Sep 22, 202659.9260.2259.7260.0260.02+0.54%1,2510.49
Sep 21, 202660.7860.7859.7059.7059.70-1.94%7050.27
Sep 18, 202660.6660.8860.2660.8860.88+1.13%1,2030.45
Sep 17, 202661.0861.1060.2060.2060.20-1.44%8050.30
Sep 16, 202660.6861.0860.1461.0861.08+0.49%1,4370.54
Sep 15, 202660.4660.7859.9260.7860.78+1.44%1,7070.64
Sep 14, 202659.7461.4059.7460.8859.92+2.56%5,0471.92
Sep 11, 202659.0859.6059.0859.3658.42+0.20%3,3201.26
Sep 10, 202658.1059.3658.1059.2458.30+1.96%1,0240.39
Sep 09, 202658.0259.1857.9658.1057.18-0.58%1,1190.41
Sep 08, 202659.7059.7058.4458.4457.52-1.32%4,0931.50
Sep 07, 202660.0060.0059.0659.2258.28-0.60%1,4490.53
Sep 04, 202660.0860.0859.5859.5858.64-0.96%1,4340.52
Sep 03, 202659.8860.1659.8060.1659.21+0.23%2,6490.97
Sep 02, 202660.0260.4859.0060.0259.07-1.12%9090.33
Sep 01, 202659.3060.7458.8060.7059.74+2.78%2,8921.07
Aug 31, 202659.0059.2258.6859.0658.13+0.48%3,9011.45
Aug 28, 202658.4058.9658.2258.7857.85+0.10%1,9300.72
Aug 27, 202659.2059.2058.0058.7257.79-0.81%3,9891.51
Aug 26, 202658.4659.2058.3659.2058.26+1.82%3070.11
Aug 25, 202658.8058.8058.0058.1457.22-1.09%3,1011.15
Aug 24, 202656.7458.8256.7458.7857.85+3.52%8800.33