Skip to main content
MO logo

Altria Group, Inc.

MONYSEConsumer StaplesTobacco

$76.07Today:- (-)1Y +17.81%

As of Oct 22, 2026 close

Market cap
$127.19B
P/E (TTM)
15.95
Forward P/E
17.62
Dividend yield
5.64%
52-week range
$54.70$77.06
Volume (live)
-
Avg. volume (3M)
7.51M

Altria Group (MO) Historical Stock Prices

Analyze Altria Group (MO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Altria Group (MO) Interactive Price Chart

Interactive historical price chart showing Altria Group stock price movements and trends across multiple time periods.

Loading chart...

MO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202674.6876.0974.2876.0776.077.16M
Oct 21, 202674.0074.8273.6173.8373.835.49M
Oct 20, 202674.5975.5274.2374.6474.648.37M
Oct 19, 202674.2574.8573.6774.0974.096.57M
Oct 16, 202674.5075.2074.5075.1175.119.18M
Oct 15, 202674.5075.7473.5073.8473.8410.85M
Oct 14, 202672.3773.1772.1573.1373.136.77M
Oct 13, 202672.2272.3571.1471.5671.566.95M
Oct 12, 202671.8472.1871.1671.6671.665.98M
Oct 9, 202671.4371.9571.2271.6871.688.37M
Oct 8, 202670.0071.8470.0071.4271.4211.18M
Oct 7, 202669.0869.6268.7469.3869.386.93M
Oct 6, 202667.7068.7967.6068.5568.556.35M
Oct 5, 202667.1468.0365.7867.8867.887.11M
Oct 2, 202666.9067.4466.5967.3567.356.24M
Oct 1, 202667.4867.5066.4366.9566.955.93M
Sep 30, 202668.9069.0866.9167.3467.347.52M
Sep 29, 202668.3568.9267.9768.7268.725.65M
Sep 28, 202669.0069.6068.6869.1369.135.87M
Sep 25, 202668.5068.8468.0668.8268.825.05M
Sep 24, 202669.5070.2868.8368.8868.887.33M
Sep 23, 202668.5869.5568.4468.9568.959.29M
Sep 22, 202668.7669.0368.2268.6468.645.06M
Sep 21, 202669.5069.5468.4468.5368.537.02M
Sep 18, 202669.3469.9768.6269.5269.5213.86M
Sep 17, 202669.8470.0469.0169.7069.706.70M
Sep 16, 202669.6070.7169.4070.1070.108.00M
Sep 15, 202668.9470.5268.4469.8169.8110.49M
Sep 14, 202670.0771.0570.0170.6169.507.81M
Sep 11, 202669.2069.6668.6168.9867.906.36M
Sep 10, 202668.8469.1868.4368.7967.716.52M
Sep 9, 202668.3268.3967.3967.8966.826.72M
Sep 8, 202668.7669.0367.7268.1767.1011.12M
Sep 4, 202669.1569.8068.7168.8867.807.03M
Sep 3, 202669.7570.1269.3069.4968.405.31M
Sep 2, 202669.6070.1768.3169.5668.479.25M
Sep 1, 202669.3870.5369.0669.5768.489.83M
Aug 31, 202668.6469.1067.9468.4867.4010.97M
Aug 28, 202668.0868.7567.7068.6567.575.86M
Aug 27, 202668.2068.4367.4167.6766.615.86M
Aug 26, 202668.3969.2968.3369.1268.036.32M
Aug 25, 202668.2068.5767.6068.0767.005.91M
Aug 24, 202666.7968.7366.7068.4767.3910.12M
Aug 21, 202666.8167.1165.7766.0965.059.33M
Aug 20, 202665.9867.2565.9866.9465.8910.28M
Aug 19, 202665.3166.4464.9566.0364.9911.09M
Aug 18, 202664.9065.4564.6165.1964.1711.19M
Aug 17, 202665.2865.7563.9263.9662.9513.98M
Aug 14, 202665.1966.0064.7265.7064.676.25M
Aug 13, 202665.0066.0364.7265.0864.0610.80M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.