Altria Group Inc (MO)
NYSE:MO
Want to see MO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 12, 2026
69.25
70.74
68.68
69.89
69.89
+1.87%
8,349,364
0.91
May 11, 2026
68.70
68.99
68.03
68.61
68.61
+0.72%
10,602,020
1.15
May 08, 2026
69.16
69.69
68.07
68.12
68.12
-1.33%
7,334,973
0.79
May 07, 2026
69.50
69.78
69.00
69.04
69.04
-1.61%
8,693,353
0.94
May 06, 2026
72.02
72.41
70.16
70.17
70.17
-3.60%
11,135,580
1.21
May 05, 2026
73.19
73.83
72.71
72.79
72.79
-0.84%
10,730,000
1.17
May 04, 2026
73.75
74.34
72.86
73.41
73.41
-1.53%
11,334,230
1.23
May 01, 2026
73.24
74.56
72.72
74.55
74.55
+2.62%
11,813,850
1.28
Apr 30, 2026
73.85
73.85
70.25
72.65
72.65
+6.52%
24,768,770
2.74
Apr 29, 2026
67.49
68.61
67.40
68.20
68.20
+0.59%
12,050,600
1.33
Apr 28, 2026
67.00
68.12
66.82
67.80
67.80
+2.73%
10,257,610
1.10
Apr 27, 2026
66.76
66.92
65.50
66.00
66.00
-1.32%
7,924,902
0.84
Apr 24, 2026
67.00
67.37
66.29
66.88
66.88
-0.40%
9,523,075
1.01
Apr 23, 2026
65.50
67.43
65.38
67.15
67.15
+3.02%
7,525,757
0.80
Apr 22, 2026
64.84
65.66
64.65
65.18
65.18
+0.82%
7,849,019
0.83
Apr 21, 2026
64.60
64.95
64.12
64.65
64.65
+0.06%
5,723,377
0.61
Apr 20, 2026
64.66
65.17
64.21
64.61
64.61
+0.69%
5,967,329
0.63
Apr 17, 2026
64.16
64.69
64.08
64.17
64.17
-1.19%
9,420,367
0.99
Apr 16, 2026
64.35
65.25
64.26
64.94
64.94
+0.81%
5,809,996
0.61
Apr 15, 2026
65.25
65.35
64.29
64.42
64.42
-1.83%
7,076,561
0.75
Apr 14, 2026
66.20
66.34
64.90
65.62
65.62
-1.78%
8,943,261
0.94
Apr 13, 2026
67.49
67.57
66.39
66.81
66.81
-0.85%
6,795,712
0.71
Apr 10, 2026
67.47
67.93
66.90
67.38
67.38
-0.12%
7,115,857
0.74
Apr 09, 2026
66.06
67.74
65.80
67.46
67.46
+0.99%
6,937,470
0.72
Apr 08, 2026
65.48
66.86
64.36
66.80
66.80
+0.83%
10,801,920
1.11
Apr 07, 2026
66.72
67.61
66.17
66.25
66.25
-0.45%
10,982,090
1.13
Apr 06, 2026
65.71
66.55
65.32
66.55
66.55
+1.20%
5,268,150
0.54
Apr 03, 2026
66.00
66.66
65.52
65.76
65.76
0.00%
0
0.00
Apr 02, 2026
66.00
66.66
65.52
65.76
65.76
+0.43%
9,795,738
0.98
Apr 01, 2026
65.36
65.74
63.68
65.48
65.48
-0.77%
11,515,250
1.15
Mar 31, 2026
67.03
67.26
65.80
65.99
65.99
-1.54%
10,606,930
1.08
Mar 30, 2026
66.89
67.22
66.25
67.02
67.02
+0.81%
8,840,968
0.90
Mar 27, 2026
65.00
66.74
64.95
66.48
66.48
+2.88%
10,222,670
1.05
Mar 26, 2026
64.03
65.08
63.96
64.62
64.62
+1.32%
8,224,483
0.85
Mar 25, 2026
63.05
64.19
62.87
63.78
63.78
+0.82%
8,132,976
0.83
Mar 24, 2026
64.69
65.49
64.27
64.32
63.26
-0.11%
9,144,027
0.95
Mar 23, 2026
64.68
65.16
64.08
64.39
63.33
-0.12%
9,969,300
1.05
Mar 20, 2026
65.30
65.55
64.08
64.47
63.41
-0.92%
38,329,600
4.24
Mar 19, 2026
65.00
65.77
64.95
65.07
64.00
-0.09%
8,080,941
0.89
Mar 18, 2026
66.30
66.58
65.05
65.13
64.06
-2.75%
10,221,380
1.08
Mar 17, 2026
67.81
68.07
66.71
66.97
65.87
-0.83%
8,339,199
0.88
Mar 16, 2026
68.26
68.55
67.53
67.53
66.42
-0.53%
7,328,089
0.77
Mar 13, 2026
67.95
68.48
67.66
67.89
66.77
+0.25%
7,307,876
0.77
Mar 12, 2026
65.89
67.73
65.60
67.72
66.60
+2.08%
8,794,400
0.92
Mar 11, 2026
66.95
66.95
65.66
66.34
65.25
-1.19%
9,219,641
0.97
Mar 10, 2026
66.89
67.31
66.28
67.14
66.03
+0.15%
6,738,648
0.71
Mar 09, 2026
66.51
67.11
66.04
67.04
65.94
+0.80%
9,488,531
1.00
Mar 06, 2026
66.89
66.99
65.95
66.51
65.41
-0.70%
9,125,118
0.96
Mar 05, 2026
67.65
67.70
66.16
66.98
65.88
-1.67%
12,139,740
1.29
Mar 04, 2026
68.63
68.73
67.64
68.12
67.00
-1.12%
10,640,170
1.14
Rows: