If you invested $1000 in Altria Group, Inc. (MO) 10 years ago, it would be worth $2,455.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,469.73, while $1000 invested 1 year ago would be worth $1,389.69. This corresponds to total returns of 145.57%, 146.97%, 38.97%, respectively, with annualized returns of 9.4%, 19.81%, 38.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 78.15 | 77.92 | 77.92 | 78.72 | 77.64 | 7.27M |
| November 11, 2026 | 75.58 | 77.39 | 77.39 | 77.46 | 75.53 | 6.96M |
| November 10, 2026 | 76.32 | 76.34 | 76.34 | 76.71 | 75.71 | 6.27M |
| November 09, 2026 | 76.03 | 75.81 | 75.81 | 76.14 | 75.12 | 7.49M |
| November 06, 2026 | 75.16 | 76.12 | 76.12 | 77.01 | 74.8 | 7.13M |
| November 05, 2026 | 78.7 | 77.58 | 77.58 | 79.87 | 77.23 | 9.69M |
| November 04, 2026 | 77.69 | 78.01 | 78.01 | 78.57 | 77.13 | 7.81M |
| November 03, 2026 | 76.48 | 76.94 | 76.94 | 77.26 | 75.73 | 8.84M |
| November 02, 2026 | 78.43 | 77.17 | 77.17 | 78.43 | 76.91 | 11.71M |
| October 30, 2026 | 78.14 | 78.03 | 78.03 | 79.81 | 77.57 | 20.44M |
| October 29, 2026 | 75.29 | 76.75 | 76.75 | 76.81 | 74.48 | 12.46M |
| October 28, 2026 | 73.1 | 72.99 | 72.99 | 73.71 | 72.75 | 8.05M |
| October 27, 2026 | 72.71 | 73.49 | 73.49 | 73.6 | 72.3 | 5.26M |
| October 26, 2026 | 73.7 | 73.62 | 73.62 | 74.54 | 73.43 | 5.19M |
| October 23, 2026 | 75.75 | 74.31 | 74.31 | 76.06 | 74.29 | 6.15M |
| October 22, 2026 | 74.68 | 76.07 | 76.07 | 76.09 | 74.28 | 7.12M |
| October 21, 2026 | 74 | 73.83 | 73.83 | 74.82 | 73.61 | 5.49M |
| October 20, 2026 | 74.6 | 74.64 | 74.64 | 75.52 | 74.23 | 8.37M |
| October 19, 2026 | 74.25 | 74.09 | 74.09 | 74.85 | 73.68 | 6.58M |
| October 16, 2026 | 74.5 | 75.11 | 75.11 | 75.2 | 74.5 | 9.18M |
| October 15, 2026 | 74.5 | 73.84 | 73.84 | 75.74 | 73.5 | 10.85M |
| October 14, 2026 | 72.37 | 73.13 | 73.13 | 73.17 | 72.15 | 6.77M |
| October 13, 2026 | 72.22 | 71.56 | 71.56 | 72.35 | 71.14 | 6.95M |
| October 12, 2026 | 71.84 | 71.66 | 71.66 | 72.18 | 71.16 | 5.98M |
| October 09, 2026 | 71.43 | 71.68 | 71.68 | 71.95 | 71.22 | 8.37M |
| October 08, 2026 | 70 | 71.42 | 71.42 | 71.84 | 70 | 11.65M |
| October 07, 2026 | 69.08 | 69.38 | 69.38 | 69.62 | 68.74 | 6.95M |
| October 06, 2026 | 67.7 | 68.55 | 68.55 | 68.79 | 67.6 | 6.35M |
| October 05, 2026 | 67.14 | 67.88 | 67.88 | 68.03 | 65.78 | 7.11M |
| October 02, 2026 | 66.9 | 67.35 | 67.35 | 67.44 | 66.59 | 6.28M |
| October 01, 2026 | 67.48 | 66.95 | 66.95 | 67.5 | 66.43 | 5.93M |
| September 30, 2026 | 68.9 | 67.34 | 67.34 | 69.08 | 66.91 | 7.52M |
| September 29, 2026 | 68.35 | 68.72 | 68.72 | 68.92 | 67.97 | 5.67M |
| September 28, 2026 | 69 | 69.13 | 69.13 | 69.6 | 68.68 | 5.88M |
| September 25, 2026 | 68.5 | 68.82 | 68.82 | 68.84 | 68.06 | 5.14M |
| September 24, 2026 | 69.5 | 68.88 | 68.88 | 70.29 | 68.83 | 7.33M |
| September 23, 2026 | 68.58 | 68.95 | 68.95 | 69.55 | 68.43 | 9.56M |
| September 22, 2026 | 68.76 | 68.64 | 68.64 | 69.03 | 68.22 | 5.26M |
| September 21, 2026 | 69.5 | 68.53 | 68.53 | 69.54 | 68.44 | 7.38M |
| September 18, 2026 | 69.34 | 69.52 | 69.52 | 69.97 | 68.62 | 14.33M |
| September 17, 2026 | 69.84 | 69.7 | 69.7 | 70.04 | 69.01 | 6.7M |
| September 16, 2026 | 69.6 | 70.1 | 70.1 | 70.71 | 69.4 | 8.01M |
| September 15, 2026 | 68.94 | 69.81 | 69.81 | 70.52 | 68.44 | 10.49M |
| September 11, 2026 | 69.2 | 68.98 | 68.98 | 69.66 | 68.61 | 6.34M |
| September 10, 2026 | 68.84 | 68.79 | 68.79 | 69.18 | 68.43 | 6.51M |
| September 09, 2026 | 68.32 | 67.89 | 67.89 | 68.39 | 67.4 | 6.72M |
| September 08, 2026 | 68.76 | 68.17 | 68.17 | 69.03 | 67.72 | 11.11M |
| September 04, 2026 | 69.15 | 68.88 | 68.88 | 69.8 | 68.71 | 6.98M |
| September 03, 2026 | 69.75 | 69.49 | 69.49 | 70.12 | 69.3 | 5.18M |
| September 02, 2026 | 69.6 | 69.56 | 69.56 | 70.17 | 68.31 | 9.24M |
| September 01, 2026 | 69.38 | 69.57 | 69.57 | 70.53 | 69.07 | 9.82M |
| August 31, 2026 | 68.64 | 68.48 | 68.48 | 69.1 | 67.94 | 10.95M |
| August 28, 2026 | 68.08 | 68.65 | 68.65 | 68.75 | 67.7 | 5.84M |
| August 27, 2026 | 68.2 | 67.67 | 67.67 | 68.43 | 67.41 | 5.85M |
| August 26, 2026 | 68.39 | 69.12 | 69.12 | 69.29 | 68.33 | 6.2M |
| August 25, 2026 | 68.21 | 68.07 | 68.07 | 68.57 | 67.6 | 5.82M |
| August 24, 2026 | 66.79 | 68.47 | 68.47 | 68.73 | 66.7 | 10.1M |
| August 21, 2026 | 66.81 | 66.09 | 66.09 | 67.11 | 65.77 | 8.93M |
| August 20, 2026 | 65.99 | 66.94 | 66.94 | 67.25 | 65.99 | 10.27M |
| August 19, 2026 | 65.31 | 66.03 | 66.03 | 66.44 | 64.95 | 11.08M |