Altria Group, Inc. (MO)
NYSE: MO · Real-Time Price · USD
66.98
-1.14 (-1.67%)
At close: Mar 5, 2026, 4:00 PM EST
66.97
-0.01 (-0.01%)
Pre-market: Mar 6, 2026, 9:05 AM EST
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.65 | 67.70 | 66.16 | 66.98 | 66.98 | -1.67% | 12,127,759 |
| Mar 4, 2026 | 68.63 | 68.73 | 67.64 | 68.12 | 68.12 | -1.12% | 10,577,242 |
| Mar 3, 2026 | 68.43 | 69.20 | 67.53 | 68.89 | 68.89 | 0.29% | 7,992,749 |
| Mar 2, 2026 | 69.14 | 69.73 | 68.58 | 68.69 | 68.69 | -0.51% | 7,229,467 |
| Feb 27, 2026 | 69.74 | 70.51 | 68.91 | 69.04 | 69.04 | -0.62% | 12,163,112 |
| Feb 26, 2026 | 69.69 | 70.24 | 69.15 | 69.47 | 69.47 | -0.33% | 6,451,808 |
| Feb 25, 2026 | 68.85 | 69.98 | 68.34 | 69.70 | 69.70 | 0.65% | 6,489,033 |
| Feb 24, 2026 | 68.79 | 69.28 | 68.18 | 69.25 | 69.25 | 0.39% | 7,042,268 |
| Feb 23, 2026 | 67.75 | 69.10 | 67.75 | 68.98 | 68.98 | 2.09% | 7,105,823 |
| Feb 20, 2026 | 68.01 | 68.25 | 66.72 | 67.57 | 67.57 | -0.62% | 7,047,785 |
| Feb 19, 2026 | 66.99 | 68.15 | 66.80 | 67.99 | 67.99 | 1.83% | 7,826,919 |
| Feb 18, 2026 | 66.65 | 67.12 | 66.41 | 66.77 | 66.77 | 0.35% | 7,099,122 |
| Feb 17, 2026 | 67.51 | 67.76 | 66.25 | 66.54 | 66.54 | -1.06% | 7,771,410 |
| Feb 13, 2026 | 66.82 | 67.77 | 66.41 | 67.25 | 67.25 | 0.36% | 8,531,846 |
| Feb 12, 2026 | 65.76 | 67.46 | 65.64 | 67.01 | 67.01 | 1.65% | 9,385,152 |
| Feb 11, 2026 | 64.19 | 66.46 | 63.84 | 65.92 | 65.92 | 2.36% | 12,236,790 |
| Feb 10, 2026 | 64.12 | 64.83 | 63.60 | 64.40 | 64.40 | - | 10,774,233 |
| Feb 9, 2026 | 65.30 | 65.43 | 64.00 | 64.40 | 64.40 | -1.53% | 7,855,250 |
| Feb 6, 2026 | 65.38 | 65.92 | 65.08 | 65.40 | 65.40 | 0.02% | 7,944,165 |
| Feb 5, 2026 | 65.50 | 66.23 | 64.61 | 65.39 | 65.39 | 0.35% | 10,877,272 |
| Feb 4, 2026 | 64.58 | 65.33 | 64.41 | 65.16 | 65.16 | 1.56% | 12,666,241 |
| Feb 3, 2026 | 62.49 | 64.53 | 62.00 | 64.16 | 64.16 | 3.10% | 12,248,373 |
| Feb 2, 2026 | 62.37 | 62.57 | 61.52 | 62.23 | 62.23 | 0.39% | 12,905,747 |
| Jan 30, 2026 | 60.00 | 62.00 | 59.80 | 61.99 | 61.99 | 3.73% | 13,024,562 |
| Jan 29, 2026 | 61.09 | 62.52 | 59.41 | 59.76 | 59.76 | -5.34% | 27,743,130 |
| Jan 28, 2026 | 63.50 | 64.22 | 63.11 | 63.13 | 63.13 | -0.77% | 11,330,403 |
| Jan 27, 2026 | 63.00 | 63.70 | 62.48 | 63.62 | 63.62 | 1.02% | 8,731,429 |
| Jan 26, 2026 | 62.10 | 63.20 | 62.00 | 62.98 | 62.98 | 1.73% | 10,879,847 |
| Jan 23, 2026 | 61.21 | 61.95 | 60.96 | 61.91 | 61.91 | 1.44% | 6,383,512 |
| Jan 22, 2026 | 60.82 | 61.34 | 60.40 | 61.03 | 61.03 | -0.08% | 6,223,447 |
| Jan 21, 2026 | 61.31 | 61.50 | 60.26 | 61.08 | 61.08 | -0.11% | 9,027,678 |
| Jan 20, 2026 | 61.74 | 62.08 | 61.02 | 61.15 | 61.15 | -0.99% | 13,820,984 |
| Jan 16, 2026 | 61.48 | 61.94 | 60.95 | 61.76 | 61.76 | 0.29% | 8,913,747 |
| Jan 15, 2026 | 61.38 | 61.89 | 60.90 | 61.58 | 61.58 | 0.18% | 7,580,731 |
| Jan 14, 2026 | 60.15 | 61.55 | 60.10 | 61.47 | 61.47 | 2.19% | 10,374,527 |
| Jan 13, 2026 | 58.55 | 60.15 | 58.36 | 60.15 | 60.15 | 2.75% | 12,413,094 |
| Jan 12, 2026 | 57.53 | 58.57 | 57.45 | 58.54 | 58.54 | 1.76% | 10,451,407 |
| Jan 9, 2026 | 56.78 | 57.56 | 56.65 | 57.53 | 57.53 | 2.92% | 12,675,279 |
| Jan 8, 2026 | 54.75 | 56.29 | 54.75 | 55.90 | 55.90 | 2.16% | 11,024,296 |
| Jan 7, 2026 | 55.23 | 55.41 | 54.70 | 54.72 | 54.72 | -0.80% | 8,692,365 |
| Jan 6, 2026 | 56.06 | 56.34 | 54.78 | 55.16 | 55.16 | -2.02% | 11,735,667 |
| Jan 5, 2026 | 57.07 | 57.12 | 55.50 | 56.30 | 56.30 | -1.76% | 13,986,622 |
| Jan 2, 2026 | 57.66 | 57.79 | 57.05 | 57.31 | 57.31 | -0.61% | 11,973,896 |
| Dec 31, 2025 | 57.77 | 57.91 | 57.55 | 57.66 | 57.66 | -0.19% | 5,224,179 |
| Dec 30, 2025 | 57.61 | 57.86 | 57.51 | 57.77 | 57.77 | 0.26% | 5,839,273 |
| Dec 29, 2025 | 57.64 | 57.91 | 57.53 | 57.62 | 57.62 | 0.03% | 6,614,678 |
| Dec 26, 2025 | 57.85 | 58.08 | 57.41 | 57.60 | 57.60 | -2.34% | 7,326,480 |
| Dec 24, 2025 | 58.86 | 58.99 | 58.68 | 58.98 | 57.92 | 0.39% | 5,050,921 |
| Dec 23, 2025 | 58.61 | 58.76 | 58.32 | 58.75 | 57.69 | 0.24% | 7,780,927 |
| Dec 22, 2025 | 58.16 | 58.83 | 58.01 | 58.61 | 57.56 | 0.93% | 8,682,802 |
| Dec 19, 2025 | 58.25 | 58.72 | 58.03 | 58.07 | 57.03 | -0.55% | 35,088,851 |
| Dec 18, 2025 | 58.92 | 59.13 | 58.38 | 58.39 | 57.34 | -1.33% | 10,777,689 |
| Dec 17, 2025 | 59.51 | 59.75 | 58.87 | 59.18 | 58.12 | -0.25% | 8,385,293 |
| Dec 16, 2025 | 59.19 | 59.48 | 58.94 | 59.33 | 58.26 | 0.41% | 9,078,170 |
| Dec 15, 2025 | 58.76 | 59.81 | 58.75 | 59.09 | 58.03 | 0.58% | 10,998,435 |
| Dec 12, 2025 | 58.62 | 58.82 | 58.22 | 58.75 | 57.69 | 0.05% | 8,571,400 |
| Dec 11, 2025 | 58.86 | 59.38 | 58.52 | 58.72 | 57.66 | 0.05% | 7,515,555 |
| Dec 10, 2025 | 58.36 | 58.87 | 58.08 | 58.69 | 57.64 | 0.88% | 7,834,681 |
| Dec 9, 2025 | 58.33 | 58.55 | 57.95 | 58.18 | 57.13 | 0.12% | 5,700,903 |
| Dec 8, 2025 | 57.95 | 58.20 | 57.57 | 58.11 | 57.07 | 0.21% | 6,814,663 |
| Dec 5, 2025 | 58.20 | 58.45 | 57.92 | 57.99 | 56.95 | -0.60% | 5,746,651 |
| Dec 4, 2025 | 58.57 | 58.66 | 57.99 | 58.34 | 57.29 | -0.12% | 6,733,814 |
| Dec 3, 2025 | 59.01 | 59.34 | 58.35 | 58.41 | 57.36 | -0.70% | 9,344,366 |
| Dec 2, 2025 | 59.11 | 59.35 | 58.48 | 58.82 | 57.76 | -0.54% | 8,318,751 |
| Dec 1, 2025 | 59.00 | 59.18 | 58.70 | 59.14 | 58.08 | 0.22% | 7,823,397 |
| Nov 28, 2025 | 58.69 | 59.01 | 58.68 | 59.01 | 57.95 | 0.55% | 3,207,238 |
| Nov 26, 2025 | 58.50 | 58.90 | 58.40 | 58.69 | 57.64 | 0.60% | 5,909,711 |
| Nov 25, 2025 | 57.72 | 58.44 | 57.45 | 58.34 | 57.29 | 1.76% | 9,621,315 |
| Nov 24, 2025 | 58.30 | 58.47 | 57.08 | 57.33 | 56.30 | -1.48% | 12,757,815 |
| Nov 21, 2025 | 58.39 | 58.95 | 58.05 | 58.19 | 57.14 | 0.02% | 9,461,023 |
| Nov 20, 2025 | 58.44 | 58.66 | 58.00 | 58.18 | 57.13 | -0.73% | 6,158,729 |
| Nov 19, 2025 | 58.74 | 59.09 | 58.45 | 58.61 | 57.56 | -0.56% | 5,915,010 |
| Nov 18, 2025 | 58.50 | 59.27 | 58.38 | 58.94 | 57.88 | 1.39% | 9,548,769 |
| Nov 17, 2025 | 58.24 | 58.49 | 57.92 | 58.13 | 57.09 | -0.10% | 9,692,506 |
| Nov 14, 2025 | 58.00 | 58.30 | 57.37 | 58.19 | 57.14 | 0.66% | 7,787,983 |
| Nov 13, 2025 | 58.20 | 58.28 | 57.54 | 57.81 | 56.77 | -0.41% | 7,925,224 |
| Nov 12, 2025 | 58.40 | 58.80 | 58.03 | 58.05 | 57.01 | -0.62% | 8,901,977 |
| Nov 11, 2025 | 57.80 | 58.74 | 57.77 | 58.41 | 57.36 | 1.49% | 6,974,843 |
| Nov 10, 2025 | 57.85 | 57.90 | 57.26 | 57.55 | 56.52 | -0.83% | 7,814,255 |
| Nov 7, 2025 | 57.59 | 58.13 | 57.15 | 58.03 | 56.99 | 1.33% | 8,937,443 |
| Nov 6, 2025 | 57.05 | 57.73 | 56.80 | 57.27 | 56.24 | 0.19% | 7,864,567 |
| Nov 5, 2025 | 57.60 | 58.17 | 56.89 | 57.16 | 56.13 | -0.26% | 8,448,446 |
| Nov 4, 2025 | 57.09 | 57.38 | 56.42 | 57.31 | 56.28 | 1.13% | 9,866,049 |
| Nov 3, 2025 | 56.42 | 57.00 | 56.18 | 56.67 | 55.65 | 0.51% | 12,745,014 |
| Oct 31, 2025 | 57.16 | 58.08 | 56.33 | 56.38 | 55.37 | -1.31% | 15,679,937 |
| Oct 30, 2025 | 59.17 | 59.50 | 56.50 | 57.13 | 56.10 | -7.81% | 24,613,839 |
| Oct 29, 2025 | 63.02 | 63.39 | 61.90 | 61.97 | 60.86 | -2.07% | 10,276,067 |
| Oct 28, 2025 | 63.70 | 63.98 | 63.21 | 63.28 | 62.14 | -0.72% | 6,000,570 |
| Oct 27, 2025 | 64.42 | 64.42 | 63.59 | 63.74 | 62.59 | -1.44% | 7,713,008 |
| Oct 24, 2025 | 64.54 | 64.97 | 64.54 | 64.67 | 63.51 | 0.15% | 4,489,666 |
| Oct 23, 2025 | 64.66 | 64.83 | 64.20 | 64.57 | 63.41 | 0.22% | 5,163,172 |
| Oct 22, 2025 | 64.10 | 64.54 | 63.78 | 64.43 | 63.27 | 1.07% | 6,025,902 |
| Oct 21, 2025 | 64.45 | 64.59 | 62.95 | 63.75 | 62.60 | -1.01% | 9,162,426 |
| Oct 20, 2025 | 65.10 | 65.20 | 64.12 | 64.40 | 63.24 | -1.00% | 6,208,990 |
| Oct 17, 2025 | 64.72 | 65.07 | 64.28 | 65.05 | 63.88 | 1.23% | 6,389,647 |
| Oct 16, 2025 | 64.85 | 64.96 | 64.10 | 64.26 | 63.11 | -0.94% | 6,458,051 |
| Oct 15, 2025 | 65.23 | 65.68 | 64.80 | 64.87 | 63.70 | -0.81% | 6,790,091 |
| Oct 14, 2025 | 65.00 | 65.87 | 64.83 | 65.40 | 64.22 | 0.69% | 6,584,755 |
| Oct 13, 2025 | 65.87 | 66.25 | 64.68 | 64.95 | 63.78 | -2.39% | 8,089,661 |
| Oct 10, 2025 | 66.10 | 67.12 | 65.69 | 66.54 | 65.34 | 1.25% | 11,649,576 |