Altria Group Inc. (MO)
NYSE: MO
· Real-Time Price · USD
66.55
-0.04 (-0.06%)
At close: Sep 05, 2025, 3:59 PM
66.58
0.05%
After-hours: Sep 05, 2025, 07:56 PM EDT
MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.50 | 66.83 | 66.19 | 66.55 | 66.55 | -0.06% | 5,920,790 |
| Sep 4, 2025 | 66.82 | 67.41 | 66.25 | 66.59 | 66.59 | -0.06% | 6,388,619 |
| Sep 3, 2025 | 66.90 | 67.13 | 66.04 | 66.63 | 66.63 | -0.74% | 6,722,322 |
| Sep 2, 2025 | 67.39 | 67.54 | 66.66 | 67.13 | 67.13 | -0.12% | 6,919,700 |
| Aug 29, 2025 | 66.55 | 67.25 | 66.46 | 67.21 | 67.21 | 1.19% | 5,930,626 |
| Aug 28, 2025 | 66.37 | 66.51 | 65.62 | 66.42 | 66.42 | 0.02% | 5,807,700 |
| Aug 27, 2025 | 66.46 | 66.64 | 66.11 | 66.41 | 66.41 | -0.06% | 4,973,531 |
| Aug 26, 2025 | 67.02 | 67.02 | 66.23 | 66.45 | 66.45 | -0.89% | 8,535,641 |
| Aug 25, 2025 | 67.50 | 67.71 | 66.97 | 67.05 | 67.05 | -0.92% | 5,706,800 |
| Aug 22, 2025 | 68.01 | 68.60 | 67.33 | 67.67 | 67.67 | -0.01% | 9,603,301 |
| Aug 21, 2025 | 67.59 | 67.80 | 67.22 | 67.68 | 67.68 | 0.15% | 5,963,200 |
| Aug 20, 2025 | 66.80 | 67.87 | 66.60 | 67.58 | 67.58 | 1.53% | 8,893,120 |
| Aug 19, 2025 | 66.00 | 66.59 | 65.75 | 66.56 | 66.56 | 0.86% | 6,482,727 |
| Aug 18, 2025 | 65.95 | 66.60 | 65.89 | 65.99 | 65.99 | 0.26% | 7,371,716 |
| Aug 15, 2025 | 65.65 | 66.18 | 65.23 | 65.82 | 65.82 | 0.41% | 10,137,262 |
| Aug 14, 2025 | 65.51 | 65.92 | 65.36 | 65.55 | 65.55 | 0.08% | 10,791,103 |
| Aug 13, 2025 | 65.97 | 66.16 | 65.03 | 65.50 | 65.50 | -0.77% | 7,508,237 |
| Aug 12, 2025 | 65.74 | 66.29 | 65.51 | 66.01 | 66.01 | 0.49% | 8,849,174 |
| Aug 11, 2025 | 64.40 | 65.95 | 64.31 | 65.69 | 65.69 | 2.34% | 10,650,500 |
| Aug 8, 2025 | 63.56 | 64.35 | 63.55 | 64.19 | 64.19 | 1.01% | 5,434,920 |