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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202560.1260.1659.7659.93--0.78%311,611
May 8, 202560.4860.9860.0960.4060.40-0.84%7,904,387
May 7, 202560.5361.2660.3760.9160.910.71%9,190,293
May 6, 202559.9260.6259.8560.4860.481.02%6,527,440
May 5, 202559.7660.0559.1259.8759.870.44%6,655,993
May 2, 202559.3659.7259.0559.6159.610.51%7,027,455
May 1, 202558.9259.5658.6159.3159.310.27%9,436,834
Apr 30, 202559.1259.6658.5859.1559.150.65%13,422,326
Apr 29, 202557.0059.4456.8158.7758.771.00%12,724,159
Apr 28, 202558.2558.7857.8758.1958.19-0.12%8,849,756
Apr 25, 202558.7558.9357.9558.2658.26-0.77%5,680,267
Apr 24, 202558.4958.7858.2358.7158.710.26%6,053,698
Apr 23, 202558.5358.9357.9558.5658.56-0.44%8,942,486
Apr 22, 202557.8059.0057.7858.8258.822.06%9,475,178
Apr 21, 202558.3058.4557.0257.6357.63-0.91%6,727,895
Apr 17, 202557.4858.5257.4458.1658.161.55%8,765,656
Apr 16, 202557.9958.1957.0657.2757.27-0.43%8,526,121
Apr 15, 202557.6557.9057.1757.5257.520.68%6,384,039
Apr 14, 202556.7957.5156.4357.1357.130.85%9,782,597
Apr 11, 202556.5656.9455.9356.6556.650.48%9,760,322
Apr 10, 202556.5356.7755.5156.3856.380.04%13,148,022
Apr 9, 202555.0157.1554.9456.3656.361.44%15,940,617
Apr 8, 202556.4456.9755.0855.5655.56-0.18%12,315,632
Apr 7, 202553.0056.1752.8255.6655.66-0.73%16,833,086
Apr 4, 202557.6558.8355.8156.0756.07-3.14%16,332,996
Apr 3, 202558.0059.2457.7757.8957.891.35%14,319,777
Apr 2, 202558.7858.9255.7157.1257.12-2.84%20,160,974
Apr 1, 202559.9160.1058.5058.7958.79-2.05%19,150,212
Mar 31, 202558.4560.1858.4560.0260.023.22%17,337,292
Mar 28, 202558.5058.5657.7658.1558.15-0.26%10,396,619
Mar 27, 202557.8658.4857.8658.3058.300.95%8,520,129
Mar 26, 202556.6857.9356.6857.7557.751.83%9,462,688
Mar 25, 202556.5056.7956.2356.7156.71-1.63%10,378,332
Mar 24, 202557.5757.8757.3957.6556.630.09%11,954,814
Mar 21, 202558.1358.1357.0757.6056.58-0.84%33,837,070
Mar 20, 202557.9858.2157.7558.0957.060.24%7,209,443
Mar 19, 202558.2858.4057.5957.9556.93-0.67%8,505,018
Mar 18, 202558.9059.2558.3058.3457.31-0.95%8,524,430
Mar 17, 202559.0859.3258.7058.9057.86-0.02%8,567,849
Mar 14, 202558.1559.1158.1558.9157.870.61%8,370,834
Mar 13, 202558.1258.8758.0158.5557.521.28%8,911,652
Mar 12, 202557.8658.0757.3157.8156.79-0.58%8,390,425
Mar 11, 202558.8058.9057.8758.1557.12-1.42%12,040,063
Mar 10, 202558.0059.6757.9958.9957.952.08%16,112,062
Mar 7, 202556.8558.5556.8057.7956.771.37%12,645,215
Mar 6, 202556.1057.2255.5357.0156.001.89%9,487,743
Mar 5, 202556.1556.6055.7955.9554.96-0.62%7,413,221
Mar 4, 202557.8258.5956.2656.3055.31-1.76%16,801,928
Mar 3, 202555.8057.4955.7957.3156.302.61%10,433,762
Feb 28, 202555.5556.0955.2755.8554.861.40%9,822,161