Get the Stockscreener App
43.82
1.01%
+0.44
After Hours:
43.88
0.06
+0.14%
Overview
News
Price History
Option Chain
Why MO Down?
Discussions
Forecast
Stock Split
Dividend History
Altria Group Inc. Stock (MO) Price History
The historical daily chart and data for Altria Group Inc. stock (MO), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $43.82.
- Altria Group Inc. all-time high stock price is $77.79, occurred on June 20, 2017.
- The lowest Altria Group Inc. stock price recorded was $30.95 on March 23, 2020. Since then, Altria Group Inc.'s stock price has risen over 41.58% to $43.82 now.
- The 52-week high stock price for MO is $48.04, representing a 9.63% increase from the current share price, occurred on May 01, 2023.
- The 52-week low stock price for MO is $39.06, indicating a -10.85% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Altria Group Inc. (MO) stock in the beginning of 2023 was $47.96. The stock closed the year at $45.71, a loss of over -4.69% for the year.
The table below shows more information about MO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $43.84 | $43.37 | $0.47 | 8,300,462.0 | +1.01% |
| Apr 26, 2024 | $43.94 | $43.19 | $0.75 | 13,551,648.0 | -0.37% |
| Apr 25, 2024 | $43.65 | $42.76 | $0.89 | 14,862,889.0 | +1.44% |
| Apr 24, 2024 | $43.05 | $42.40 | $0.655 | 12,753,562.0 | +0.12% |
| Apr 23, 2024 | $43.04 | $42.52 | $0.52 | 18,677,799.0 | +0.70% |
| Apr 22, 2024 | $42.72 | $42.02 | $0.70 | 10,577,008.0 | +1.14% |
| Apr 19, 2024 | $42.27 | $41.39 | $0.88 | 22,102,040.0 | +1.91% |
| Apr 18, 2024 | $41.43 | $41.10 | $0.325 | 16,975,655.0 | +0.49% |
| Apr 17, 2024 | $41.22 | $40.74 | $0.48 | 8,712,557.0 | +0.86% |
| Apr 16, 2024 | $41.09 | $40.72 | $0.37 | 10,307,305.0 | -0.49% |
| Apr 15, 2024 | $41.46 | $40.65 | $0.81 | 10,723,430.0 | -0.24% |
| Apr 12, 2024 | $41.55 | $41.02 | $0.53 | 10,653,847.0 | -0.92% |
| Apr 11, 2024 | $41.83 | $41.31 | $0.52 | 10,884,906.0 | -0.60% |
| Apr 10, 2024 | $42.03 | $41.54 | $0.49 | 9,505,125.0 | -1.02% |
| Apr 09, 2024 | $42.31 | $41.92 | $0.39 | 7,684,661.0 | +0.33% |
| Apr 08, 2024 | $42.09 | $41.50 | $0.59 | 6,914,069.0 | +0.77% |
| Apr 05, 2024 | $41.76 | $41.37 | $0.3925 | 8,510,698.0 | +0.29% |
| Apr 04, 2024 | $42.58 | $41.49 | $1.09 | 13,022,468.0 | -1.40% |
| Apr 03, 2024 | $43.10 | $42.09 | $1.00 | 20,082,696.0 | -1.89% |
| Apr 02, 2024 | $43.48 | $42.84 | $0.65 | 10,032,416.0 | -0.67% |
Altria Group Inc. Stock (MO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Altria Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Altria Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Altria Group Inc. Stock (MO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $43.94 | $40.65 | $3.29 | 265,303,873.0 | +0.46% |
| Mar, 2024 | $45.00 | $39.25 | $5.75 | 359,606,253.0 | +6.62% |
| Feb, 2024 | $41.75 | $39.85 | $1.90 | 172,636,123.0 | +1.97% |
| Jan, 2024 | $42.08 | $39.91 | $2.17 | 183,901,994.0 | -0.55% |
Altria Group Inc. Stock (MO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.96 | $40.03 | $2.93 | 203,972,479.0 | -4.04% |
| Nov, 2023 | $42.05 | $39.63 | $2.42 | 173,809,085.0 | +4.66% |
| Oct, 2023 | $43.52 | $39.06 | $4.46 | 190,695,967.0 | -4.47% |
| Sep, 2023 | $45.03 | $41.59 | $3.44 | 173,618,784.0 | -4.91% |
| Aug, 2023 | $46.21 | $42.46 | $3.75 | 167,717,524.0 | -2.64% |
| Jul, 2023 | $46.34 | $44.69 | $1.66 | 131,617,088.0 | +0.26% |
| Jun, 2023 | $45.92 | $43.34 | $2.58 | 166,952,935.0 | +1.98% |
| May, 2023 | $48.04 | $43.71 | $4.33 | 141,724,315.0 | -6.50% |
| Apr, 2023 | $47.72 | $44.19 | $3.53 | 136,653,768.0 | +6.48% |
| Mar, 2023 | $47.42 | $43.25 | $4.17 | 236,097,416.0 | -3.90% |
| Feb, 2023 | $48.11 | $45.51 | $2.60 | 140,438,532.0 | +3.09% |
| Jan, 2023 | $51.57 | $42.72 | $8.85 | 150,961,494.0 | -1.47% |
Altria Group Inc. Stock (MO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.91 | $45.23 | $2.68 | 162,847,048.0 | -1.87% |
| Nov, 2022 | $46.67 | $43.18 | $3.49 | 159,056,448.0 | +0.67% |
| Oct, 2022 | $46.77 | $40.74 | $6.03 | 201,144,513.0 | +14.59% |
| Sep, 2022 | $45.92 | $40.35 | $5.57 | 221,385,814.0 | -10.51% |
| Aug, 2022 | $46.61 | $43.26 | $3.35 | 138,807,774.0 | +3.08% |
| Jul, 2022 | $44.50 | $41.01 | $3.49 | 134,449,853.0 | +4.69% |
| Jun, 2022 | $54.37 | $41.00 | $13.37 | 279,104,248.0 | -22.71% |
| May, 2022 | $57.03 | $50.36 | $6.67 | 237,135,330.0 | -2.66% |
| Apr, 2022 | $57.05 | $52.05 | $5.00 | 159,629,821.0 | +6.35% |
| Mar, 2022 | $53.96 | $49.79 | $4.17 | 236,150,785.0 | +1.87% |
| Feb, 2022 | $52.17 | $48.61 | $3.56 | 156,308,635.0 | +0.81% |
| Jan, 2022 | $51.37 | $47.18 | $4.19 | 203,407,408.0 | +7.36% |
0.96%
Cap:
|
Volume (24h):