Altria Group Inc (MO)
NYSE:MO
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 03, 2026
68.43
69.20
67.53
68.89
67.75
+0.29%
8,280,632
0.89
Mar 02, 2026
69.14
69.73
68.58
68.69
67.56
-0.51%
7,275,651
0.78
Feb 27, 2026
69.74
70.51
68.91
69.04
67.90
-0.62%
12,272,940
1.33
Feb 26, 2026
69.69
70.24
69.15
69.47
68.33
-0.33%
6,468,303
0.70
Feb 25, 2026
68.85
69.98
68.34
69.70
68.55
+0.65%
6,519,763
0.71
Feb 24, 2026
68.79
69.28
68.18
69.25
68.11
+0.39%
7,049,636
0.77
Feb 23, 2026
67.75
69.10
67.75
68.98
67.84
+2.09%
7,152,645
0.79
Feb 20, 2026
68.01
68.25
66.72
67.57
66.46
-0.62%
7,059,007
0.77
Feb 19, 2026
66.99
68.15
66.80
67.99
66.87
+1.83%
7,836,672
0.85
Feb 18, 2026
66.65
67.12
66.41
66.77
65.67
+0.35%
7,135,146
0.77
Feb 17, 2026
67.51
67.76
66.25
66.54
65.44
-1.06%
7,807,416
0.85
Feb 16, 2026
66.82
67.77
66.41
67.25
66.14
0.00%
0
0.00
Feb 13, 2026
66.82
67.77
66.41
67.25
66.14
+0.36%
8,578,418
0.92
Feb 12, 2026
65.76
67.46
65.64
67.01
65.91
+1.65%
9,407,910
1.01
Feb 11, 2026
64.19
66.46
63.84
65.92
64.83
+2.36%
12,240,980
1.32
Feb 10, 2026
64.12
64.83
63.60
64.40
63.34
0.00%
10,775,730
1.17
Feb 09, 2026
65.30
65.43
64.00
64.40
63.34
-1.53%
8,081,159
0.87
Feb 06, 2026
65.38
65.92
65.08
65.40
64.32
+0.02%
7,952,819
0.86
Feb 05, 2026
65.50
66.23
64.61
65.39
64.31
+0.35%
11,079,350
1.21
Feb 04, 2026
64.58
65.33
64.41
65.16
64.09
+1.56%
13,033,900
1.43
Feb 03, 2026
62.49
64.53
62.00
64.16
63.10
+3.10%
12,478,500
1.38
Feb 02, 2026
62.37
62.57
61.52
62.23
61.20
+0.39%
12,912,830
1.44
Jan 30, 2026
60.00
62.00
59.80
61.99
60.97
+3.73%
13,245,540
1.49
Jan 29, 2026
61.09
62.52
59.41
59.76
58.78
-5.34%
27,882,950
3.22
Jan 28, 2026
63.50
64.22
63.11
63.13
62.09
-0.77%
11,620,060
1.33
Jan 27, 2026
63.00
63.70
62.48
63.62
62.57
+1.02%
8,740,781
0.97
Jan 26, 2026
62.10
63.20
62.00
62.98
61.94
+1.73%
11,043,860
1.23
Jan 23, 2026
61.21
61.95
60.96
61.91
60.89
+1.44%
6,558,887
0.73
Jan 22, 2026
60.82
61.34
60.40
61.03
60.02
-0.08%
6,273,785
0.70
Jan 21, 2026
61.31
61.50
60.26
61.08
60.07
-0.11%
9,095,357
1.02
Jan 20, 2026
61.74
62.08
61.02
61.15
60.14
-0.99%
14,211,140
1.62
Jan 19, 2026
61.48
61.94
60.94
61.76
60.74
0.00%
0
0.00
Jan 16, 2026
61.48
61.94
60.94
61.76
60.74
+0.29%
8,980,143
1.01
Jan 15, 2026
61.38
61.89
60.90
61.58
60.57
+0.18%
7,588,556
0.86
Rows: