Altria Group, Inc. (PHM7) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

XETR

Currency in EUR

58.78

+2.00 (+3.52%)

Closed

Aug 24, 2026

Day's Range

56.74

58.82

52 wk Range

46.62

67.60

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	63.96	64.08	63.09	63.30	832
May 26, 2026	63.38	63.62	61.64	62.09	7.33K
May 27, 2026	62.36	62.70	61.92	62.38	871
May 28, 2026	62.38	62.46	61.86	61.92	1.43K
May 29, 2026	61.80	61.98	60.20	60.20	5.73K
Jun 1, 2026	59.70	60.22	58.94	58.94	2.25K
Jun 2, 2026	59.02	59.20	58.76	59.02	988
Jun 3, 2026	59.46	61.00	59.36	60.90	2.97K
Jun 4, 2026	61.12	61.16	60.48	60.66	911
Jun 5, 2026	61.04	62.40	60.54	62.40	1.66K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup