Altria Group, Inc. (MO)
NYSE: MO · Real-Time Price · USD
59.78
-0.62 (-1.03%)
May 9, 2025, 10:51 AM - Market open
Altria Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 60.12 | 60.16 | 59.76 | 59.93 | - | -0.78% | 311,611 |
May 8, 2025 | 60.48 | 60.98 | 60.09 | 60.40 | 60.40 | -0.84% | 7,904,387 |
May 7, 2025 | 60.53 | 61.26 | 60.37 | 60.91 | 60.91 | 0.71% | 9,190,293 |
May 6, 2025 | 59.92 | 60.62 | 59.85 | 60.48 | 60.48 | 1.02% | 6,527,440 |
May 5, 2025 | 59.76 | 60.05 | 59.12 | 59.87 | 59.87 | 0.44% | 6,655,993 |
May 2, 2025 | 59.36 | 59.72 | 59.05 | 59.61 | 59.61 | 0.51% | 7,027,455 |
May 1, 2025 | 58.92 | 59.56 | 58.61 | 59.31 | 59.31 | 0.27% | 9,436,834 |
Apr 30, 2025 | 59.12 | 59.66 | 58.58 | 59.15 | 59.15 | 0.65% | 13,422,326 |
Apr 29, 2025 | 57.00 | 59.44 | 56.81 | 58.77 | 58.77 | 1.00% | 12,724,159 |
Apr 28, 2025 | 58.25 | 58.78 | 57.87 | 58.19 | 58.19 | -0.12% | 8,849,756 |
Apr 25, 2025 | 58.75 | 58.93 | 57.95 | 58.26 | 58.26 | -0.77% | 5,680,267 |
Apr 24, 2025 | 58.49 | 58.78 | 58.23 | 58.71 | 58.71 | 0.26% | 6,053,698 |
Apr 23, 2025 | 58.53 | 58.93 | 57.95 | 58.56 | 58.56 | -0.44% | 8,942,486 |
Apr 22, 2025 | 57.80 | 59.00 | 57.78 | 58.82 | 58.82 | 2.06% | 9,475,178 |
Apr 21, 2025 | 58.30 | 58.45 | 57.02 | 57.63 | 57.63 | -0.91% | 6,727,895 |
Apr 17, 2025 | 57.48 | 58.52 | 57.44 | 58.16 | 58.16 | 1.55% | 8,765,656 |
Apr 16, 2025 | 57.99 | 58.19 | 57.06 | 57.27 | 57.27 | -0.43% | 8,526,121 |
Apr 15, 2025 | 57.65 | 57.90 | 57.17 | 57.52 | 57.52 | 0.68% | 6,384,039 |
Apr 14, 2025 | 56.79 | 57.51 | 56.43 | 57.13 | 57.13 | 0.85% | 9,782,597 |
Apr 11, 2025 | 56.56 | 56.94 | 55.93 | 56.65 | 56.65 | 0.48% | 9,760,322 |
Apr 10, 2025 | 56.53 | 56.77 | 55.51 | 56.38 | 56.38 | 0.04% | 13,148,022 |
Apr 9, 2025 | 55.01 | 57.15 | 54.94 | 56.36 | 56.36 | 1.44% | 15,940,617 |
Apr 8, 2025 | 56.44 | 56.97 | 55.08 | 55.56 | 55.56 | -0.18% | 12,315,632 |
Apr 7, 2025 | 53.00 | 56.17 | 52.82 | 55.66 | 55.66 | -0.73% | 16,833,086 |
Apr 4, 2025 | 57.65 | 58.83 | 55.81 | 56.07 | 56.07 | -3.14% | 16,332,996 |
Apr 3, 2025 | 58.00 | 59.24 | 57.77 | 57.89 | 57.89 | 1.35% | 14,319,777 |
Apr 2, 2025 | 58.78 | 58.92 | 55.71 | 57.12 | 57.12 | -2.84% | 20,160,974 |
Apr 1, 2025 | 59.91 | 60.10 | 58.50 | 58.79 | 58.79 | -2.05% | 19,150,212 |
Mar 31, 2025 | 58.45 | 60.18 | 58.45 | 60.02 | 60.02 | 3.22% | 17,337,292 |
Mar 28, 2025 | 58.50 | 58.56 | 57.76 | 58.15 | 58.15 | -0.26% | 10,396,619 |
Mar 27, 2025 | 57.86 | 58.48 | 57.86 | 58.30 | 58.30 | 0.95% | 8,520,129 |
Mar 26, 2025 | 56.68 | 57.93 | 56.68 | 57.75 | 57.75 | 1.83% | 9,462,688 |
Mar 25, 2025 | 56.50 | 56.79 | 56.23 | 56.71 | 56.71 | -1.63% | 10,378,332 |
Mar 24, 2025 | 57.57 | 57.87 | 57.39 | 57.65 | 56.63 | 0.09% | 11,954,814 |
Mar 21, 2025 | 58.13 | 58.13 | 57.07 | 57.60 | 56.58 | -0.84% | 33,837,070 |
Mar 20, 2025 | 57.98 | 58.21 | 57.75 | 58.09 | 57.06 | 0.24% | 7,209,443 |
Mar 19, 2025 | 58.28 | 58.40 | 57.59 | 57.95 | 56.93 | -0.67% | 8,505,018 |
Mar 18, 2025 | 58.90 | 59.25 | 58.30 | 58.34 | 57.31 | -0.95% | 8,524,430 |
Mar 17, 2025 | 59.08 | 59.32 | 58.70 | 58.90 | 57.86 | -0.02% | 8,567,849 |
Mar 14, 2025 | 58.15 | 59.11 | 58.15 | 58.91 | 57.87 | 0.61% | 8,370,834 |
Mar 13, 2025 | 58.12 | 58.87 | 58.01 | 58.55 | 57.52 | 1.28% | 8,911,652 |
Mar 12, 2025 | 57.86 | 58.07 | 57.31 | 57.81 | 56.79 | -0.58% | 8,390,425 |
Mar 11, 2025 | 58.80 | 58.90 | 57.87 | 58.15 | 57.12 | -1.42% | 12,040,063 |
Mar 10, 2025 | 58.00 | 59.67 | 57.99 | 58.99 | 57.95 | 2.08% | 16,112,062 |
Mar 7, 2025 | 56.85 | 58.55 | 56.80 | 57.79 | 56.77 | 1.37% | 12,645,215 |
Mar 6, 2025 | 56.10 | 57.22 | 55.53 | 57.01 | 56.00 | 1.89% | 9,487,743 |
Mar 5, 2025 | 56.15 | 56.60 | 55.79 | 55.95 | 54.96 | -0.62% | 7,413,221 |
Mar 4, 2025 | 57.82 | 58.59 | 56.26 | 56.30 | 55.31 | -1.76% | 16,801,928 |
Mar 3, 2025 | 55.80 | 57.49 | 55.79 | 57.31 | 56.30 | 2.61% | 10,433,762 |
Feb 28, 2025 | 55.55 | 56.09 | 55.27 | 55.85 | 54.86 | 1.40% | 9,822,161 |