Get the Stockscreener App
58.02
0.07%
0.04
Overview
News
Price History
Option Chain
Financials
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 July 18, 2025, is $58.02.
- 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 87.46% to $58.02 now.
- The 52-week high stock price for MO is $61.26, representing a 5.58% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for MO is $47.57, indicating a -18.01% decrease from the current share price, occurred on July 31, 2024.
- The closing price of Altria Group Inc (MO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $58.34 | $57.77 | $0.565 | 5,679,169.0 | +0.07% |
| Jul 17, 2025 | $59.56 | $57.50 | $2.06 | 12,489,426.0 | -1.50% |
| Jul 16, 2025 | $58.97 | $58.34 | $0.62 | 7,048,865.0 | +0.65% |
| Jul 15, 2025 | $58.62 | $57.75 | $0.87 | 7,733,634.0 | +0.60% |
| Jul 14, 2025 | $58.33 | $57.53 | $0.80 | 8,318,566.0 | +0.57% |
| Jul 11, 2025 | $58.44 | $57.59 | $0.845 | 9,387,628.0 | -1.28% |
| Jul 10, 2025 | $58.67 | $57.50 | $1.17 | 14,340,669.0 | +1.39% |
| Jul 09, 2025 | $59.49 | $56.86 | $2.63 | 22,186,075.0 | -3.01% |
| Jul 08, 2025 | $60.28 | $59.23 | $1.05 | 7,918,077.0 | -1.18% |
| Jul 07, 2025 | $60.36 | $59.59 | $0.7698 | 7,345,684.0 | +1.01% |
| Jul 03, 2025 | $59.65 | $59.03 | $0.62 | 4,776,066.0 | +0.81% |
| Jul 02, 2025 | $59.23 | $58.25 | $0.98 | 9,261,867.0 | +1.77% |
| Jul 01, 2025 | $59.29 | $58.03 | $1.25 | 7,653,920.0 | -0.84% |
| Jun 30, 2025 | $58.79 | $58.26 | $0.5299 | 9,460,213.0 | -0.20% |
| Jun 27, 2025 | $58.85 | $58.24 | $0.61 | 11,216,839.0 | -0.07% |
| Jun 26, 2025 | $59.48 | $58.65 | $0.83 | 6,960,163.0 | -0.25% |
| Jun 25, 2025 | $59.81 | $58.93 | $0.88 | 7,035,971.0 | -1.62% |
| Jun 24, 2025 | $60.45 | $59.90 | $0.555 | 5,727,230.0 | -0.96% |
| Jun 23, 2025 | $60.63 | $59.70 | $0.93 | 8,915,738.0 | +1.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $60.36 | $56.86 | $3.50 | 129,818,815.0 | -1.04% |
| Jun, 2025 | $60.88 | $58.17 | $2.71 | 177,964,783.0 | -3.27% |
| May, 2025 | $61.26 | $56.06 | $5.20 | 162,306,348.0 | +2.47% |
| Apr, 2025 | $60.09 | $52.82 | $7.27 | 241,484,096.0 | -1.45% |
| Mar, 2025 | $60.18 | $55.53 | $4.65 | 225,030,908.0 | +7.47% |
| Feb, 2025 | $56.59 | $51.85 | $4.74 | 131,148,380.0 | +6.93% |
| Jan, 2025 | $53.81 | $50.08 | $3.73 | 153,381,531.0 | -0.11% |
Altria Group Inc Stock (MO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.01 | $51.63 | $6.38 | 143,793,900.0 | -9.80% |
| Nov, 2024 | $58.03 | $53.42 | $4.61 | 134,712,617.0 | +6.02% |
| Oct, 2024 | $54.84 | $48.86 | $5.98 | 158,572,611.0 | +6.70% |
| Sep, 2024 | $54.95 | $49.92 | $5.03 | 172,664,018.0 | -5.08% |
| Aug, 2024 | $53.82 | $49.01 | $4.81 | 165,047,806.0 | +9.71% |
| Jul, 2024 | $50.85 | $45.73 | $5.12 | 167,597,627.0 | +7.60% |
| Jun, 2024 | $47.19 | $43.83 | $3.36 | 195,416,311.0 | -1.51% |
| May, 2024 | $46.60 | $43.37 | $3.23 | 201,354,992.0 | +5.57% |
| Apr, 2024 | $44.14 | $40.65 | $3.49 | 268,388,410.0 | +0.44% |
| 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% |
0.51%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):