Altria Group Inc. (MO)
NYSE: MO
· Real-Time Price · USD
65.70
0.52 (0.79%)
At close: Sep 26, 2025, 3:59 PM
65.75
0.07%
After-hours: Sep 26, 2025, 07:51 PM EDT
MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.35 | 65.82 | 65.14 | 65.71 | 65.71 | 0.80% | 5,476,230 |
| Sep 25, 2025 | 65.75 | 65.99 | 65.06 | 65.19 | 65.19 | 0.09% | 5,747,914 |
| Sep 24, 2025 | 64.72 | 65.37 | 64.54 | 65.13 | 65.13 | 0.40% | 6,838,200 |
| Sep 23, 2025 | 63.77 | 64.88 | 63.64 | 64.87 | 64.87 | 1.69% | 7,417,411 |
| Sep 22, 2025 | 64.80 | 64.85 | 63.41 | 63.79 | 63.79 | -1.70% | 7,628,300 |
| Sep 19, 2025 | 64.05 | 64.97 | 63.87 | 64.89 | 64.89 | 1.49% | 22,705,131 |
| Sep 18, 2025 | 65.00 | 65.00 | 63.94 | 63.94 | 63.94 | -2.40% | 10,329,700 |
| Sep 17, 2025 | 65.18 | 65.60 | 64.93 | 65.51 | 65.51 | 1.08% | 7,261,100 |
| Sep 16, 2025 | 64.78 | 64.99 | 64.09 | 64.81 | 64.81 | -0.12% | 9,536,300 |
| Sep 15, 2025 | 65.30 | 65.58 | 64.79 | 64.89 | 64.89 | -2.64% | 9,129,700 |
| Sep 12, 2025 | 66.31 | 66.73 | 65.92 | 66.65 | 65.59 | 0.44% | 7,975,900 |
| Sep 11, 2025 | 66.28 | 66.63 | 65.99 | 66.36 | 65.30 | 0.20% | 10,022,800 |
| Sep 10, 2025 | 66.17 | 66.52 | 65.87 | 66.23 | 65.18 | 0.06% | 6,677,300 |
| Sep 9, 2025 | 65.70 | 66.30 | 65.04 | 66.19 | 65.14 | 0.64% | 6,918,500 |
| Sep 8, 2025 | 66.49 | 66.86 | 65.47 | 65.77 | 64.72 | -1.17% | 10,316,609 |
| Sep 5, 2025 | 66.50 | 66.83 | 66.19 | 66.55 | 65.49 | -0.06% | 5,935,912 |
| Sep 4, 2025 | 66.82 | 67.41 | 66.25 | 66.59 | 65.53 | -0.06% | 6,388,619 |
| Sep 3, 2025 | 66.90 | 67.13 | 66.04 | 66.63 | 65.57 | -0.74% | 6,722,322 |
| Sep 2, 2025 | 67.39 | 67.54 | 66.66 | 67.13 | 66.06 | -0.12% | 6,919,700 |
| Aug 29, 2025 | 66.55 | 67.25 | 66.46 | 67.21 | 66.14 | 1.19% | 5,930,626 |