Altria Group Inc. (MO)
57.48
-0.61 (-1.05%)
At close: Mar 21, 2025, 3:59 PM
57.60
0.22%
After-hours: Mar 21, 2025, 07:06 PM EDT
MO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 57.98 | 58.21 | 57.75 | 58.09 | 0.14 | 0.24% | 7,204,692 |
| Mar 19, 2025 | 58.28 | 58.40 | 57.59 | 57.95 | -0.39 | -0.67% | 8,505,018 |
| Mar 18, 2025 | 58.90 | 59.25 | 58.30 | 58.34 | -0.56 | -0.95% | 8,524,430 |
| Mar 17, 2025 | 59.08 | 59.32 | 58.70 | 58.90 | -0.01 | -0.02% | 8,567,849 |
| Mar 14, 2025 | 58.15 | 59.11 | 58.15 | 58.91 | 0.36 | 0.61% | 8,370,834 |
| Mar 13, 2025 | 58.12 | 58.87 | 58.01 | 58.55 | 0.74 | 1.28% | 8,911,700 |
| Mar 12, 2025 | 57.86 | 58.07 | 57.31 | 57.81 | -0.34 | -0.58% | 8,390,425 |
| Mar 11, 2025 | 58.80 | 58.90 | 57.87 | 58.15 | -0.84 | -1.42% | 12,040,100 |
| Mar 10, 2025 | 58.00 | 59.67 | 57.99 | 58.99 | 1.20 | 2.08% | 16,149,945 |
| Mar 7, 2025 | 56.85 | 58.55 | 56.80 | 57.79 | 0.78 | 1.37% | 12,645,215 |
| Mar 6, 2025 | 56.10 | 57.22 | 55.53 | 57.01 | 1.06 | 1.89% | 9,487,743 |
| Mar 5, 2025 | 56.15 | 56.60 | 55.79 | 55.95 | -0.35 | -0.62% | 7,413,221 |
| Mar 4, 2025 | 57.82 | 58.59 | 56.26 | 56.30 | -1.01 | -1.76% | 16,801,928 |
| Mar 3, 2025 | 55.80 | 57.49 | 55.79 | 57.31 | 1.46 | 2.61% | 10,433,800 |
| Feb 28, 2025 | 55.55 | 56.09 | 55.27 | 55.85 | 0.77 | 1.40% | 9,822,200 |
| Feb 27, 2025 | 54.75 | 55.30 | 54.57 | 55.08 | 0.23 | 0.42% | 6,354,212 |
| Feb 26, 2025 | 55.77 | 56.07 | 54.67 | 54.85 | -1.15 | -2.05% | 7,723,345 |
| Feb 25, 2025 | 55.36 | 56.59 | 55.36 | 56.00 | 0.75 | 1.36% | 12,158,617 |
| Feb 24, 2025 | 55.17 | 55.73 | 54.81 | 55.25 | 0.20 | 0.36% | 11,373,000 |
| Feb 21, 2025 | 54.33 | 55.29 | 54.31 | 55.05 | 0.72 | 1.33% | 8,820,200 |
| Feb 20, 2025 | 53.05 | 54.41 | 53.00 | 54.33 | 0.99 | 1.86% | 6,734,307 |
| Feb 19, 2025 | 53.04 | 53.75 | 52.46 | 53.34 | 0.59 | 1.12% | 6,780,730 |
| Feb 18, 2025 | 53.29 | 53.30 | 52.53 | 52.75 | -0.54 | -1.01% | 8,266,730 |
| Feb 14, 2025 | 53.57 | 53.85 | 53.28 | 53.29 | -0.33 | -0.62% | 4,564,908 |
| Feb 13, 2025 | 53.33 | 53.73 | 52.40 | 53.62 | 0.28 | 0.52% | 6,379,331 |
| Feb 12, 2025 | 53.51 | 53.88 | 53.18 | 53.34 | -0.51 | -0.95% | 4,829,405 |
| Feb 11, 2025 | 53.85 | 53.94 | 53.31 | 53.85 | 0.01 | 0.02% | 5,172,700 |
| Feb 10, 2025 | 52.72 | 53.87 | 52.72 | 53.84 | 1.18 | 2.24% | 5,778,646 |
| Feb 7, 2025 | 52.77 | 53.06 | 52.43 | 52.66 | 0.02 | 0.04% | 5,531,130 |
| Feb 6, 2025 | 53.38 | 53.50 | 52.37 | 52.64 | 0.06 | 0.11% | 6,968,107 |
| Feb 5, 2025 | 52.91 | 52.92 | 52.41 | 52.58 | -0.04 | -0.08% | 5,166,509 |
| Feb 4, 2025 | 52.91 | 53.00 | 52.01 | 52.62 | -0.23 | -0.44% | 6,876,333 |
| Feb 3, 2025 | 52.00 | 52.94 | 51.85 | 52.85 | 0.62 | 1.19% | 8,428,500 |
| Jan 31, 2025 | 51.30 | 52.46 | 51.30 | 52.23 | 0.69 | 1.34% | 9,555,400 |
| Jan 30, 2025 | 51.02 | 51.65 | 50.08 | 51.54 | -1.12 | -2.13% | 16,528,200 |
| Jan 29, 2025 | 52.80 | 53.11 | 52.54 | 52.66 | 0.06 | 0.11% | 8,537,628 |
| Jan 28, 2025 | 53.39 | 53.57 | 52.17 | 52.60 | -0.87 | -1.63% | 10,642,010 |
| Jan 27, 2025 | 52.42 | 53.81 | 52.42 | 53.47 | 1.42 | 2.73% | 9,771,200 |
| Jan 24, 2025 | 51.25 | 52.17 | 51.20 | 52.05 | 0.84 | 1.64% | 8,030,424 |
| Jan 23, 2025 | 50.81 | 51.39 | 50.77 | 51.21 | 0.40 | 0.79% | 6,539,822 |
| Jan 22, 2025 | 51.33 | 51.54 | 50.61 | 50.81 | -0.66 | -1.28% | 7,840,300 |
| Jan 21, 2025 | 52.02 | 52.18 | 51.14 | 51.47 | -0.39 | -0.75% | 8,195,412 |
| Jan 17, 2025 | 51.08 | 52.01 | 50.96 | 51.86 | 0.70 | 1.37% | 6,532,500 |
| Jan 16, 2025 | 50.90 | 51.54 | 50.72 | 51.16 | 0.12 | 0.24% | 5,969,600 |
| Jan 15, 2025 | 50.85 | 51.54 | 50.82 | 51.04 | -0.32 | -0.62% | 7,026,100 |
| Jan 14, 2025 | 50.96 | 51.43 | 50.80 | 51.36 | 0.51 | 1.00% | 6,391,513 |
| Jan 13, 2025 | 51.06 | 51.13 | 50.65 | 50.85 | -0.02 | -0.04% | 5,816,244 |
| Jan 10, 2025 | 51.15 | 51.74 | 50.55 | 50.87 | -0.62 | -1.20% | 12,003,224 |
| Jan 8, 2025 | 51.40 | 51.52 | 50.95 | 51.49 | 0.03 | 0.06% | 6,487,200 |
| Jan 7, 2025 | 52.29 | 52.42 | 51.44 | 51.46 | -0.63 | -1.21% | 5,365,700 |