Altria Group Inc. (MO)
NYSE: MO
· Real-Time Price · USD
60.54
0.67 (1.12%)
At close: May 06, 2025, 3:59 PM
60.62
0.13%
Pre-market: May 07, 2025, 07:17 AM EDT
Altria Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 59.92 | n/a | 60.62 | n/a | 59.85 | n/a | 60.48 | n/a | n/a | 6,459,627 |
| May 5, 2025 | 59.76 | n/a | 60.05 | n/a | 59.12 | n/a | 59.87 | n/a | -1.01% | 6,656,000 |
| May 2, 2025 | 59.36 | n/a | 59.72 | n/a | 59.05 | n/a | 59.61 | n/a | -0.43% | 7,027,500 |
| May 1, 2025 | 58.92 | n/a | 59.56 | n/a | 58.61 | n/a | 59.31 | n/a | -0.50% | 9,436,834 |
| Apr 30, 2025 | 59.12 | n/a | 59.66 | n/a | 58.58 | n/a | 59.15 | n/a | -0.27% | 13,422,326 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.