NYSE : MO
Altria Group, Inc. — Price history
Consumer Staples · Tobacco · United States
Last price 76.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 128.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Altria Group, Inc. (MO) closed at 78.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 78.14 | 79.81 | 77.57 | 78.03 | 20,522,880 | +1.67% |
| 2026-10-29 | 75.29 | 76.81 | 74.48 | 76.75 | 12,526,919 | +5.15% |
| 2026-10-28 | 73.1 | 73.71 | 72.745 | 72.99 | 8,059,067 | -0.68% |
| 2026-10-27 | 72.71 | 73.6 | 72.3 | 73.49 | 5,294,774 | -0.18% |
| 2026-10-26 | 73.7 | 74.54 | 73.43 | 73.62 | 5,492,466 | -0.93% |
| 2026-10-23 | 75.75 | 76.06 | 74.29 | 74.31 | 6,393,120 | -2.31% |
| 2026-10-22 | 74.68 | 76.09 | 74.28 | 76.07 | 7,161,499 | +3.03% |
| 2026-10-21 | 74 | 74.82 | 73.61 | 73.83 | 5,501,676 | -1.09% |
| 2026-10-20 | 74.595 | 75.52 | 74.23 | 74.64 | 8,371,979 | +0.74% |
| 2026-10-19 | 74.25 | 74.85 | 73.675 | 74.09 | 6,994,533 | -1.36% |
| 2026-10-16 | 74.5 | 75.2 | 74.495 | 75.11 | 9,182,857 | +1.72% |
| 2026-10-15 | 74.5 | 75.74 | 73.495 | 73.84 | 10,851,456 | +0.97% |
| 2026-10-14 | 72.37 | 73.165 | 72.15 | 73.13 | 6,769,254 | +2.19% |
| 2026-10-13 | 72.22 | 72.35 | 71.14 | 71.56 | 6,945,032 | -0.14% |
| 2026-10-12 | 71.844 | 72.18 | 71.155 | 71.66 | 5,981,311 | -0.03% |
| 2026-10-09 | 71.43 | 71.95 | 71.22 | 71.68 | 8,366,618 | +0.36% |
| 2026-10-08 | 70 | 71.84 | 70 | 71.42 | 11,176,842 | +2.94% |
| 2026-10-07 | 69.08 | 69.62 | 68.74 | 69.38 | 6,934,781 | +1.21% |
| 2026-10-06 | 67.7 | 68.79 | 67.6 | 68.55 | 6,346,993 | +0.99% |
| 2026-10-05 | 67.135 | 68.03 | 65.78 | 67.88 | 7,109,164 | +0.79% |
| 2026-10-02 | 66.9 | 67.445 | 66.59 | 67.35 | 6,244,356 | +0.60% |
| 2026-10-01 | 67.48 | 67.5 | 66.43 | 66.95 | 5,932,089 | -0.58% |
| 2026-09-30 | 68.9 | 69.08 | 66.905 | 67.34 | 7,517,505 | -2.01% |
| 2026-09-29 | 68.35 | 68.92 | 67.97 | 68.72 | 5,653,210 | -0.59% |
| 2026-09-28 | 69 | 69.6 | 68.682 | 69.13 | 5,867,437 | +0.45% |
| 2026-09-25 | 68.5 | 68.84 | 68.06 | 68.82 | 5,052,317 | -0.09% |
| 2026-09-24 | 69.5 | 70.285 | 68.835 | 68.88 | 7,325,822 | -0.10% |
| 2026-09-23 | 68.58 | 69.55 | 68.435 | 68.95 | 9,290,604 | +0.45% |
| 2026-09-22 | 68.76 | 69.03 | 68.22 | 68.64 | 5,064,474 | +0.16% |
| 2026-09-21 | 69.5 | 69.54 | 68.445 | 68.53 | 7,021,246 | -1.42% |
| 2026-09-18 | 69.34 | 69.975 | 68.62 | 69.52 | 13,857,673 | -0.26% |
| 2026-09-17 | 69.84 | 70.04 | 69.01 | 69.7 | 6,698,106 | -0.57% |
| 2026-09-16 | 69.6 | 70.71 | 69.4 | 70.1 | 8,004,251 | +0.42% |
| 2026-09-15 | 68.94 | 70.515 | 68.44 | 69.81 | 10,494,327 | +0.45% |
| 2026-09-14 | 70.07 | 71.05 | 70.01 | 70.61 | 7,807,831 | +2.36% |
| 2026-09-11 | 69.2 | 69.66 | 68.615 | 68.98 | 6,363,267 | +0.28% |
| 2026-09-10 | 68.84 | 69.18 | 68.43 | 68.79 | 6,520,039 | +1.33% |
| 2026-09-09 | 68.32 | 68.39 | 67.395 | 67.89 | 6,722,167 | -0.41% |
| 2026-09-08 | 68.76 | 69.03 | 67.725 | 68.17 | 11,115,100 | -1.03% |
| 2026-09-04 | 69.15 | 69.8 | 68.71 | 68.88 | 7,025,240 | -0.88% |
| 2026-09-03 | 69.75 | 70.12 | 69.3 | 69.49 | 5,308,426 | -0.10% |
| 2026-09-02 | 69.6 | 70.17 | 68.31 | 69.56 | 9,246,946 | -0.01% |
| 2026-09-01 | 69.38 | 70.525 | 69.065 | 69.57 | 9,827,508 | +1.59% |
| 2026-08-31 | 68.64 | 69.1 | 67.935 | 68.48 | 10,965,683 | -0.25% |
| 2026-08-28 | 68.08 | 68.75 | 67.7 | 68.65 | 5,864,815 | +1.45% |
| 2026-08-27 | 68.2 | 68.43 | 67.41 | 67.67 | 5,858,272 | -2.10% |
| 2026-08-26 | 68.39 | 69.29 | 68.33 | 69.12 | 6,316,951 | +1.54% |
| 2026-08-25 | 68.205 | 68.57 | 67.6 | 68.07 | 5,908,674 | -0.58% |
| 2026-08-24 | 66.79 | 68.73 | 66.7 | 68.47 | 10,124,542 | +3.60% |
| 2026-08-21 | 66.81 | 67.11 | 65.77 | 66.09 | 9,334,076 | -1.27% |
| 2026-08-20 | 65.985 | 67.25 | 65.985 | 66.94 | 10,277,342 | +1.38% |
| 2026-08-19 | 65.31 | 66.445 | 64.948 | 66.03 | 11,094,659 | +1.29% |
| 2026-08-18 | 64.9 | 65.45 | 64.615 | 65.19 | 11,187,976 | +1.92% |
| 2026-08-17 | 65.28 | 65.75 | 63.92 | 63.96 | 13,976,874 | -2.65% |
| 2026-08-14 | 65.19 | 66 | 64.72 | 65.7 | 6,250,370 | +0.95% |
| 2026-08-13 | 65 | 66.03 | 64.72 | 65.08 | 10,796,221 | +1.09% |
| 2026-08-12 | 64.47 | 65.065 | 64.34 | 64.38 | 7,570,946 | -1.00% |
| 2026-08-11 | 64.88 | 65.38 | 64.51 | 65.03 | 9,792,846 | -0.78% |
| 2026-08-10 | 68.38 | 68.38 | 65.41 | 65.54 | 11,817,893 | -4.11% |
| 2026-08-07 | 67.15 | 68.54 | 67.15 | 68.35 | 9,490,711 | +0.89% |
| 2026-08-06 | 69.3 | 69.36 | 67.5 | 67.75 | 10,528,460 | -1.01% |
| 2026-08-05 | 68.25 | 68.58 | 67.56 | 68.44 | 10,632,753 | +0.54% |
| 2026-08-04 | 67.78 | 68.35 | 67.52 | 68.07 | 10,678,711 | -0.28% |
| 2026-08-03 | 68.38 | 69.08 | 67.7 | 68.26 | 9,750,406 | -0.10% |
| 2026-07-31 | 67.56 | 69.77 | 66.83 | 68.33 | 11,159,061 | +0.57% |
| 2026-07-30 | 70.695 | 70.695 | 67.63 | 67.94 | 21,341,187 | -9.32% |
| 2026-07-29 | 74.78 | 75.94 | 74.61 | 74.92 | 8,965,785 | +0.13% |
| 2026-07-28 | 74.74 | 77.06 | 74.06 | 74.82 | 10,115,795 | +2.65% |
| 2026-07-27 | 72.33 | 73.3 | 71.92 | 72.89 | 6,468,512 | -0.14% |
| 2026-07-24 | 72.29 | 73.54 | 72.2 | 72.99 | 4,797,962 | +1.26% |
| 2026-07-23 | 72.085 | 72.68 | 71.56 | 72.08 | 6,940,235 | -0.12% |
| 2026-07-22 | 73.34 | 74.28 | 72.17 | 72.17 | 6,798,898 | -1.12% |
| 2026-07-21 | 74.37 | 74.73 | 72.92 | 72.99 | 6,219,466 | -2.24% |
| 2026-07-20 | 74.05 | 74.84 | 73.84 | 74.66 | 6,710,778 | +0.61% |
| 2026-07-17 | 74.08 | 75.28 | 73.6 | 74.21 | 8,608,457 | +1.62% |
| 2026-07-16 | 71.25 | 73.095 | 70.935 | 73.03 | 10,532,930 | +3.56% |
| 2026-07-15 | 70 | 71.43 | 69.872 | 70.52 | 6,854,924 | +0.51% |
| 2026-07-14 | 71.93 | 71.95 | 69.9 | 70.16 | 5,956,830 | -2.38% |
| 2026-07-13 | 71.84 | 73.03 | 71.588 | 71.87 | 4,857,692 | +0.11% |
| 2026-07-10 | 71.84 | 72.15 | 70.762 | 71.79 | 7,335,178 | +0.28% |
| 2026-07-09 | 73.28 | 73.6 | 71.32 | 71.59 | 6,518,837 | -1.68% |
| 2026-07-08 | 72.92 | 74.07 | 72.66 | 72.81 | 6,124,519 | -0.21% |
| 2026-07-07 | 73.16 | 74.04 | 72.38 | 72.96 | 5,260,715 | +1.50% |
| 2026-07-06 | 72.35 | 72.55 | 71.27 | 71.88 | 6,047,887 | -1.14% |
| 2026-07-02 | 72.24 | 73.19 | 71.95 | 72.71 | 6,374,323 | +1.64% |
| 2026-07-01 | 72.49 | 72.5 | 71.09 | 71.54 | 6,425,305 | -0.57% |
| 2026-06-30 | 73.59 | 73.77 | 71.72 | 71.95 | 8,241,298 | -2.84% |
| 2026-06-29 | 73.9 | 74.145 | 73.14 | 74.05 | 5,519,860 | +0.35% |
| 2026-06-26 | 73.49 | 73.92 | 72.85 | 73.79 | 15,697,719 | +0.79% |
| 2026-06-25 | 71.39 | 73.565 | 71.17 | 73.21 | 6,745,032 | +1.58% |
| 2026-06-24 | 71.65 | 72.365 | 71.13 | 72.07 | 7,456,040 | +0.64% |
| 2026-06-23 | 70.93 | 71.74 | 70.33 | 71.61 | 9,851,002 | +3.02% |
| 2026-06-22 | 69.17 | 70.38 | 69.01 | 69.51 | 8,813,677 | +0.56% |
| 2026-06-18 | 68.98 | 69.3 | 68.07 | 69.12 | 19,057,506 | +0.25% |
| 2026-06-17 | 69.51 | 69.78 | 68.53 | 68.95 | 6,897,497 | -1.77% |
| 2026-06-16 | 69.94 | 70.88 | 69.439 | 70.19 | 5,377,679 | +0.86% |
| 2026-06-15 | 70.08 | 70.31 | 69.19 | 69.59 | 11,461,567 | -1.82% |
| 2026-06-12 | 71.69 | 72.02 | 71.14 | 71.94 | 8,409,138 | +0.74% |
| 2026-06-11 | 73.235 | 73.75 | 71.358 | 71.41 | 7,405,609 | -2.35% |
| 2026-06-10 | 72.34 | 73.48 | 71.728 | 73.13 | 8,115,413 | +2.19% |
| 2026-06-09 | 71.29 | 72.33 | 70.34 | 71.56 | 9,620,871 | +0.38% |
| 2026-06-08 | 72.14 | 72.608 | 71.28 | 71.29 | 6,332,349 | -1.25% |
| 2026-06-05 | 71.27 | 73.18 | 71.15 | 72.19 | 8,059,476 | +2.25% |
| 2026-06-04 | 70.71 | 71.2 | 70.36 | 70.6 | 5,794,488 | +0.43% |
| 2026-06-03 | 69.4 | 71.265 | 69.31 | 70.3 | 7,735,172 | +1.53% |
| 2026-06-02 | 68.49 | 69.43 | 68.225 | 69.24 | 7,732,827 | +0.86% |
| 2026-06-01 | 69.67 | 70 | 68.43 | 68.65 | 7,182,304 | -1.34% |
| 2026-05-29 | 71.2 | 71.43 | 69.45 | 69.58 | 13,118,600 | -3.32% |
| 2026-05-28 | 72.47 | 72.7 | 71.75 | 71.97 | 8,657,624 | -0.19% |
| 2026-05-27 | 72.48 | 73.08 | 71.975 | 72.11 | 6,770,827 | -0.36% |
| 2026-05-26 | 74 | 74.11 | 71.804 | 72.37 | 9,220,687 | -2.07% |
| 2026-05-22 | 73.69 | 74.16 | 73.48 | 73.9 | 4,505,977 | +0.26% |
| 2026-05-21 | 73.45 | 74.39 | 73.3 | 73.71 | 6,477,384 | +0.52% |
| 2026-05-20 | 74 | 74.31 | 73.13 | 73.33 | 8,020,364 | -0.91% |
| 2026-05-19 | 73.65 | 74.41 | 73.101 | 74 | 6,179,986 | +0.38% |
| 2026-05-18 | 73.24 | 73.76 | 72.7 | 73.72 | 6,040,093 | +0.86% |
| 2026-05-15 | 73.02 | 73.14 | 72.24 | 73.09 | 10,383,752 | +0.94% |
| 2026-05-14 | 71.628 | 72.45 | 71.48 | 72.41 | 8,674,780 | +1.22% |
| 2026-05-13 | 70.29 | 71.61 | 69.9 | 71.54 | 8,313,065 | +2.36% |
| 2026-05-12 | 69.25 | 70.74 | 68.68 | 69.89 | 8,349,364 | +1.87% |