Altria Group, Inc. (MO)
NYSE: MO · Real-Time Price · USD
67.80
+1.80 (2.73%)
At close: Apr 28, 2026, 4:00 PM EDT
67.67
-0.13 (-0.19%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 68.12 | 66.82 | 67.80 | 67.80 | 2.73% | 10,158,719 |
| Apr 27, 2026 | 66.76 | 66.92 | 65.50 | 66.00 | 66.00 | -1.32% | 7,916,145 |
| Apr 24, 2026 | 67.00 | 67.37 | 66.29 | 66.88 | 66.88 | -0.40% | 9,511,024 |
| Apr 23, 2026 | 65.50 | 67.43 | 65.38 | 67.15 | 67.15 | 3.02% | 7,496,205 |
| Apr 22, 2026 | 64.84 | 65.66 | 64.65 | 65.18 | 65.18 | 0.82% | 7,669,963 |
| Apr 21, 2026 | 64.60 | 64.95 | 64.12 | 64.65 | 64.65 | 0.06% | 5,713,098 |
| Apr 20, 2026 | 64.66 | 65.17 | 64.21 | 64.61 | 64.61 | 0.69% | 5,962,168 |
| Apr 17, 2026 | 64.16 | 64.69 | 64.08 | 64.17 | 64.17 | -1.19% | 9,396,930 |
| Apr 16, 2026 | 64.35 | 65.25 | 64.26 | 64.94 | 64.94 | 0.81% | 5,807,923 |
| Apr 15, 2026 | 65.25 | 65.35 | 64.29 | 64.42 | 64.42 | -1.83% | 7,053,613 |
| Apr 14, 2026 | 66.20 | 66.34 | 64.90 | 65.62 | 65.62 | -1.78% | 8,934,444 |
| Apr 13, 2026 | 67.49 | 67.57 | 66.39 | 66.81 | 66.81 | -0.85% | 6,790,291 |
| Apr 10, 2026 | 67.47 | 67.93 | 66.90 | 67.38 | 67.38 | -0.12% | 7,114,323 |
| Apr 9, 2026 | 66.06 | 67.74 | 65.80 | 67.46 | 67.46 | 0.99% | 6,927,571 |
| Apr 8, 2026 | 65.48 | 66.86 | 64.36 | 66.80 | 66.80 | 0.83% | 10,714,867 |
| Apr 7, 2026 | 66.72 | 67.61 | 66.17 | 66.25 | 66.25 | -0.45% | 10,967,697 |
| Apr 6, 2026 | 65.71 | 66.55 | 65.32 | 66.55 | 66.55 | 1.20% | 5,220,979 |
| Apr 2, 2026 | 66.00 | 66.66 | 65.52 | 65.76 | 65.76 | 0.43% | 9,442,561 |
| Apr 1, 2026 | 65.36 | 65.74 | 63.68 | 65.48 | 65.48 | -0.77% | 11,512,844 |
| Mar 31, 2026 | 67.03 | 67.26 | 65.80 | 65.99 | 65.99 | -1.54% | 10,587,513 |
| Mar 30, 2026 | 66.89 | 67.22 | 66.25 | 67.02 | 67.02 | 0.81% | 8,747,278 |
| Mar 27, 2026 | 65.00 | 66.74 | 64.95 | 66.48 | 66.48 | 2.88% | 10,163,185 |
| Mar 26, 2026 | 64.03 | 65.08 | 63.96 | 64.62 | 64.62 | 1.32% | 8,190,965 |
| Mar 25, 2026 | 63.05 | 64.19 | 62.87 | 63.78 | 63.78 | -0.84% | 8,125,962 |
| Mar 24, 2026 | 64.69 | 65.49 | 64.27 | 64.32 | 63.26 | -0.11% | 8,936,946 |
| Mar 23, 2026 | 64.68 | 65.16 | 64.08 | 64.39 | 63.33 | -0.12% | 9,969,300 |
| Mar 20, 2026 | 65.30 | 65.55 | 64.08 | 64.47 | 63.41 | -0.92% | 38,329,596 |
| Mar 19, 2026 | 65.00 | 65.77 | 64.95 | 65.07 | 64.00 | -0.09% | 8,080,941 |
| Mar 18, 2026 | 66.30 | 66.58 | 65.05 | 65.13 | 64.06 | -2.75% | 10,221,375 |
| Mar 17, 2026 | 67.81 | 68.07 | 66.71 | 66.97 | 65.87 | -0.83% | 8,339,199 |
| Mar 16, 2026 | 68.26 | 68.55 | 67.53 | 67.53 | 66.42 | -0.53% | 7,328,089 |
| Mar 13, 2026 | 67.95 | 68.48 | 67.66 | 67.89 | 66.77 | 0.25% | 7,307,876 |
| Mar 12, 2026 | 65.89 | 67.73 | 65.60 | 67.72 | 66.60 | 2.08% | 8,794,400 |
| Mar 11, 2026 | 66.95 | 66.95 | 65.66 | 66.34 | 65.25 | -1.19% | 9,219,641 |
| Mar 10, 2026 | 66.89 | 67.31 | 66.28 | 67.14 | 66.03 | 0.15% | 6,738,648 |
| Mar 9, 2026 | 66.51 | 67.11 | 66.04 | 67.04 | 65.94 | 0.80% | 9,488,531 |
| Mar 6, 2026 | 66.89 | 66.99 | 65.95 | 66.51 | 65.41 | -0.70% | 9,125,118 |
| Mar 5, 2026 | 67.65 | 67.70 | 66.16 | 66.98 | 65.88 | -1.67% | 12,139,741 |
| Mar 4, 2026 | 68.63 | 68.73 | 67.64 | 68.12 | 67.00 | -1.12% | 10,640,169 |
| Mar 3, 2026 | 68.43 | 69.20 | 67.53 | 68.89 | 67.75 | 0.29% | 8,280,632 |
| Mar 2, 2026 | 69.14 | 69.73 | 68.58 | 68.69 | 67.56 | -0.51% | 7,275,651 |
| Feb 27, 2026 | 69.74 | 70.51 | 68.91 | 69.04 | 67.90 | -0.62% | 12,272,940 |
| Feb 26, 2026 | 69.69 | 70.24 | 69.15 | 69.47 | 68.33 | -0.33% | 6,468,303 |
| Feb 25, 2026 | 68.85 | 69.98 | 68.34 | 69.70 | 68.55 | 0.65% | 6,519,763 |
| Feb 24, 2026 | 68.79 | 69.28 | 68.18 | 69.25 | 68.11 | 0.39% | 7,049,636 |
| Feb 23, 2026 | 67.75 | 69.10 | 67.75 | 68.98 | 67.84 | 2.09% | 7,152,645 |
| Feb 20, 2026 | 68.01 | 68.25 | 66.72 | 67.57 | 66.46 | -0.62% | 7,059,007 |
| Feb 19, 2026 | 66.99 | 68.15 | 66.80 | 67.99 | 66.87 | 1.83% | 7,836,672 |
| Feb 18, 2026 | 66.65 | 67.12 | 66.41 | 66.77 | 65.67 | 0.35% | 7,135,146 |
| Feb 17, 2026 | 67.51 | 67.76 | 66.25 | 66.54 | 65.44 | -1.06% | 7,807,416 |
| Feb 13, 2026 | 66.82 | 67.77 | 66.41 | 67.25 | 66.14 | 0.36% | 8,578,418 |
| Feb 12, 2026 | 65.76 | 67.46 | 65.64 | 67.01 | 65.91 | 1.65% | 9,407,910 |
| Feb 11, 2026 | 64.19 | 66.46 | 63.84 | 65.92 | 64.83 | 2.36% | 12,240,976 |
| Feb 10, 2026 | 64.12 | 64.83 | 63.60 | 64.40 | 63.34 | - | 10,775,725 |
| Feb 9, 2026 | 65.30 | 65.43 | 64.00 | 64.40 | 63.34 | -1.53% | 8,081,159 |
| Feb 6, 2026 | 65.38 | 65.92 | 65.08 | 65.40 | 64.32 | 0.02% | 7,952,819 |
| Feb 5, 2026 | 65.50 | 66.23 | 64.61 | 65.39 | 64.31 | 0.35% | 11,079,349 |
| Feb 4, 2026 | 64.58 | 65.33 | 64.41 | 65.16 | 64.09 | 1.56% | 13,033,903 |
| Feb 3, 2026 | 62.49 | 64.53 | 62.00 | 64.16 | 63.10 | 3.10% | 12,478,502 |
| Feb 2, 2026 | 62.37 | 62.57 | 61.52 | 62.23 | 61.20 | 0.39% | 12,912,826 |
| Jan 30, 2026 | 60.00 | 62.00 | 59.80 | 61.99 | 60.97 | 3.73% | 13,245,541 |
| Jan 29, 2026 | 61.09 | 62.52 | 59.41 | 59.76 | 58.78 | -5.34% | 27,882,945 |
| Jan 28, 2026 | 63.50 | 64.22 | 63.11 | 63.13 | 62.09 | -0.77% | 11,620,056 |
| Jan 27, 2026 | 63.00 | 63.70 | 62.48 | 63.62 | 62.57 | 1.02% | 8,740,781 |
| Jan 26, 2026 | 62.10 | 63.20 | 62.00 | 62.98 | 61.94 | 1.73% | 11,043,859 |
| Jan 23, 2026 | 61.21 | 61.95 | 60.96 | 61.91 | 60.89 | 1.44% | 6,558,887 |
| Jan 22, 2026 | 60.82 | 61.34 | 60.40 | 61.03 | 60.02 | -0.08% | 6,273,785 |
| Jan 21, 2026 | 61.31 | 61.50 | 60.26 | 61.08 | 60.07 | -0.11% | 9,095,357 |
| Jan 20, 2026 | 61.74 | 62.08 | 61.02 | 61.15 | 60.14 | -0.99% | 14,211,144 |
| Jan 16, 2026 | 61.48 | 61.94 | 60.95 | 61.76 | 60.74 | 0.29% | 8,980,143 |
| Jan 15, 2026 | 61.38 | 61.89 | 60.90 | 61.58 | 60.57 | 0.18% | 7,588,556 |
| Jan 14, 2026 | 60.15 | 61.55 | 60.10 | 61.47 | 60.46 | 2.19% | 10,394,204 |
| Jan 13, 2026 | 58.55 | 60.15 | 58.36 | 60.15 | 59.16 | 2.75% | 12,441,837 |
| Jan 12, 2026 | 57.53 | 58.57 | 57.45 | 58.54 | 57.58 | 1.76% | 10,461,156 |
| Jan 9, 2026 | 56.78 | 57.56 | 56.65 | 57.53 | 56.58 | 2.92% | 12,679,240 |
| Jan 8, 2026 | 54.75 | 56.29 | 54.75 | 55.90 | 54.98 | 2.16% | 11,042,256 |
| Jan 7, 2026 | 55.23 | 55.41 | 54.70 | 54.72 | 53.82 | -0.80% | 8,704,709 |
| Jan 6, 2026 | 56.06 | 56.34 | 54.78 | 55.16 | 54.25 | -2.02% | 11,952,853 |
| Jan 5, 2026 | 57.07 | 57.12 | 55.50 | 56.30 | 55.37 | -1.76% | 14,083,533 |
| Jan 2, 2026 | 57.66 | 57.79 | 57.05 | 57.31 | 56.37 | -0.61% | 12,112,482 |
| Dec 31, 2025 | 57.77 | 57.91 | 57.55 | 57.66 | 56.71 | -0.19% | 5,231,287 |
| Dec 30, 2025 | 57.61 | 57.86 | 57.51 | 57.77 | 56.82 | 0.26% | 5,854,764 |
| Dec 29, 2025 | 57.64 | 57.91 | 57.53 | 57.62 | 56.67 | 0.03% | 8,275,406 |
| Dec 26, 2025 | 57.85 | 58.08 | 57.41 | 57.60 | 56.65 | -2.34% | 8,976,095 |
| Dec 24, 2025 | 58.86 | 58.99 | 58.68 | 58.98 | 56.97 | 0.39% | 5,050,921 |
| Dec 23, 2025 | 58.61 | 58.76 | 58.32 | 58.75 | 56.74 | 0.24% | 7,780,927 |
| Dec 22, 2025 | 58.16 | 58.83 | 58.01 | 58.61 | 56.61 | 0.93% | 8,682,802 |
| Dec 19, 2025 | 58.25 | 58.72 | 58.03 | 58.07 | 56.09 | -0.55% | 35,088,851 |
| Dec 18, 2025 | 58.92 | 59.13 | 58.38 | 58.39 | 56.40 | -1.33% | 10,777,689 |
| Dec 17, 2025 | 59.51 | 59.75 | 58.87 | 59.18 | 57.16 | -0.25% | 8,385,293 |
| Dec 16, 2025 | 59.19 | 59.48 | 58.94 | 59.33 | 57.30 | 0.41% | 9,078,170 |
| Dec 15, 2025 | 58.76 | 59.81 | 58.75 | 59.09 | 57.07 | 0.58% | 10,998,435 |
| Dec 12, 2025 | 58.62 | 58.82 | 58.22 | 58.75 | 56.74 | 0.05% | 8,571,400 |
| Dec 11, 2025 | 58.86 | 59.38 | 58.52 | 58.72 | 56.71 | 0.05% | 7,515,555 |
| Dec 10, 2025 | 58.36 | 58.87 | 58.08 | 58.69 | 56.69 | 0.88% | 7,834,681 |
| Dec 9, 2025 | 58.33 | 58.55 | 57.95 | 58.18 | 56.19 | 0.12% | 5,700,903 |
| Dec 8, 2025 | 57.95 | 58.20 | 57.57 | 58.11 | 56.13 | 0.21% | 6,814,663 |
| Dec 5, 2025 | 58.20 | 58.45 | 57.92 | 57.99 | 56.01 | -0.60% | 5,746,651 |
| Dec 4, 2025 | 58.57 | 58.66 | 57.99 | 58.34 | 56.35 | -0.12% | 6,733,814 |
| Dec 3, 2025 | 59.01 | 59.34 | 58.35 | 58.41 | 56.41 | -0.70% | 9,344,366 |