Education
About Us
Working with TipRanks
Follow Us
Altria Group Inc (MO)
NYSE:MO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 02, 2026
69.14
69.73
68.58
68.69
68.69
-0.51%
7,275,651
0.76
Feb 27, 2026
69.74
70.51
68.91
69.04
69.04
-0.62%
12,272,940
1.30
Feb 26, 2026
69.69
70.24
69.15
69.47
69.47
-0.33%
6,468,303
0.69
Feb 25, 2026
68.85
69.98
68.34
69.70
69.70
+0.65%
6,519,763
0.69
Feb 24, 2026
68.79
69.28
68.18
69.25
69.25
+0.39%
7,049,636
0.74
Feb 23, 2026
67.75
69.10
67.75
68.98
68.98
+2.09%
7,152,645
0.74
Feb 20, 2026
68.01
68.25
66.72
67.57
67.57
-0.62%
7,059,007
0.74
Feb 19, 2026
66.99
68.15
66.80
67.99
67.99
+1.83%
7,836,672
0.82
Feb 18, 2026
66.65
67.12
66.41
66.77
66.77
+0.35%
7,135,146
0.74
Feb 17, 2026
67.51
67.76
66.25
66.54
66.54
-1.06%
7,807,416
0.81
Feb 16, 2026
66.82
67.77
66.41
67.25
67.25
0.00%
0
0.00
Feb 13, 2026
66.82
67.77
66.41
67.25
67.25
+0.36%
8,578,418
0.88
Feb 12, 2026
65.76
67.46
65.64
67.01
67.01
+1.65%
9,407,910
0.97
Feb 11, 2026
64.19
66.46
63.84
65.92
65.92
+2.36%
12,240,980
1.27
Feb 10, 2026
64.12
64.83
63.60
64.40
64.40
0.00%
10,775,730
1.12
Feb 09, 2026
65.30
65.43
64.00
64.40
64.40
-1.53%
8,081,159
0.84
Feb 06, 2026
65.38
65.92
65.08
65.40
65.40
+0.02%
7,952,819
0.83
Feb 05, 2026
65.50
66.23
64.61
65.39
65.39
+0.35%
11,079,350
1.16
Feb 04, 2026
64.58
65.33
64.41
65.16
65.16
+1.56%
13,029,970
1.37
Feb 03, 2026
62.49
64.53
62.00
64.16
64.16
+3.10%
12,478,500
1.31
Feb 02, 2026
62.37
62.57
61.52
62.23
62.23
+0.39%
12,912,830
1.35
Jan 30, 2026
60.00
62.00
59.80
61.99
61.99
+3.73%
13,245,540
1.36
Jan 29, 2026
61.09
62.52
59.41
59.76
59.76
-5.34%
27,882,949
2.94
Jan 28, 2026
63.50
64.22
63.11
63.13
63.13
-0.77%
11,620,060
1.24
Jan 27, 2026
63.00
63.70
62.48
63.62
63.62
+1.02%
8,740,781
0.93
Jan 26, 2026
62.10
63.20
62.00
62.98
62.98
+1.73%
11,043,860
1.19
Jan 23, 2026
61.21
61.95
60.96
61.91
61.91
+1.44%
6,555,446
0.71
Jan 22, 2026
60.82
61.34
60.40
61.03
61.03
-0.08%
6,273,785
0.68
Jan 21, 2026
61.31
61.50
60.26
61.08
61.08
-0.11%
9,095,357
0.98
Jan 20, 2026
61.74
62.08
61.02
61.15
61.15
-0.99%
14,209,060
1.56
Jan 19, 2026
61.48
61.94
60.94
61.76
61.76
0.00%
0
0.00
Jan 16, 2026
61.48
61.94
60.94
61.76
61.76
+0.29%
8,980,143
0.98
Jan 15, 2026
61.38
61.89
60.90
61.58
61.58
+0.18%
7,588,556
0.83
Jan 14, 2026
60.15
61.55
60.10
61.47
61.47
+2.19%
10,394,200
1.14
Jan 13, 2026
58.55
60.15
58.36
60.15
60.15
+2.75%
12,441,840
1.38
Jan 12, 2026
57.53
58.57
57.45
58.54
58.54
+1.76%
10,461,160
1.16
Jan 09, 2026
56.78
57.56
56.65
57.53
57.53
+2.92%
12,679,240
1.42
Jan 08, 2026
54.75
56.29
54.75
55.90
55.90
+2.16%
11,042,260
1.23
Jan 07, 2026
55.23
55.41
54.70
54.72
54.72
-0.80%
8,704,709
0.97
Jan 06, 2026
56.06
56.34
54.78
55.16
55.16
-2.02%
11,952,850
1.34
Jan 05, 2026
57.07
57.12
55.50
56.30
56.30
-1.76%
14,083,530
1.60
Jan 02, 2026
57.66
57.79
57.05
57.31
57.31
-0.61%
12,112,480
1.40
Dec 31, 2025
57.77
57.91
57.55
57.66
57.66
-0.19%
5,231,287
0.60
Dec 30, 2025
57.61
57.86
57.51
57.77
57.77
+0.26%
5,854,764
0.67
Dec 29, 2025
57.64
57.91
57.53
57.62
57.62
+0.03%
8,275,406
0.95
Dec 26, 2025
57.85
58.08
57.41
57.60
57.60
-0.55%
8,976,095
1.03
Dec 24, 2025
58.86
58.99
58.68
58.98
57.92
+2.23%
5,050,921
0.58
Dec 23, 2025
58.61
58.76
58.32
58.75
57.69
+2.07%
7,780,927
0.90
Dec 22, 2025
58.16
58.83
58.01
58.61
57.56
+2.78%
8,682,802
1.00
Dec 19, 2025
58.25
58.72
58.03
58.07
57.03
+1.27%
35,088,850
4.26
Rows: