Altria Group Inc. (MO)
NYSE: MO
· Real-Time Price · USD
65.54
0.04 (0.06%)
At close: Aug 14, 2025, 3:59 PM
65.54
0.00%
Pre-market: Aug 15, 2025, 07:17 AM EDT
MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.51 | 65.92 | 65.36 | 65.55 | 65.55 | 0.08% | 5,533,011 |
| 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 |
| Aug 7, 2025 | 63.00 | 63.62 | 62.74 | 63.55 | 63.55 | 0.63% | 5,124,444 |
| Aug 6, 2025 | 62.84 | 63.76 | 62.53 | 63.15 | 63.15 | 1.01% | 6,482,840 |
| Aug 5, 2025 | 61.99 | 62.63 | 61.97 | 62.52 | 62.52 | 0.94% | 5,889,500 |
| Aug 4, 2025 | 61.76 | 62.47 | 61.76 | 61.94 | 61.94 | 0.26% | 6,384,500 |
| Aug 1, 2025 | 62.16 | 62.65 | 61.69 | 61.78 | 61.78 | -0.26% | 9,689,442 |
| Jul 31, 2025 | 61.21 | 62.32 | 60.91 | 61.94 | 61.94 | 0.72% | 10,623,146 |
| Jul 30, 2025 | 59.87 | 62.21 | 59.81 | 61.50 | 61.50 | 3.61% | 20,487,541 |
| Jul 29, 2025 | 58.52 | 59.68 | 58.43 | 59.36 | 59.36 | 1.09% | 11,825,600 |
| Jul 28, 2025 | 59.75 | 59.83 | 58.60 | 58.72 | 58.72 | -1.87% | 7,419,900 |
| Jul 25, 2025 | 59.56 | 59.93 | 59.48 | 59.84 | 59.84 | 0.39% | 6,368,800 |
| Jul 24, 2025 | 59.72 | 59.82 | 59.31 | 59.61 | 59.61 | -0.27% | 6,933,909 |
| Jul 23, 2025 | 59.17 | 59.86 | 58.99 | 59.77 | 59.77 | 0.56% | 7,172,201 |
| Jul 22, 2025 | 58.55 | 59.53 | 58.15 | 59.44 | 59.44 | 0.88% | 9,649,500 |
| Jul 21, 2025 | 57.90 | 59.11 | 57.90 | 58.92 | 58.92 | 1.55% | 6,946,800 |
| Jul 18, 2025 | 57.98 | 58.34 | 57.77 | 58.02 | 58.02 | 0.07% | 5,688,800 |