Altria Group, Inc. - MO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.01	67.57	67.57	68.25	66.72	7.06M
February 19, 2026	66.99	67.99	67.99	68.15	66.8	7.84M
February 18, 2026	66.65	66.76	66.76	67.12	66.41	5.89M
February 17, 2026	67.51	66.54	66.54	67.76	66.25	7.77M
February 13, 2026	66.82	67.25	67.25	67.77	66.41	8.58M
February 12, 2026	65.84	67.01	67.01	67.45	65.64	7.43M
February 11, 2026	64.03	65.92	65.92	66.47	63.84	10.68M
February 10, 2026	64.12	64.4	64.4	64.83	63.6	10.78M
February 09, 2026	65.3	64.4	64.4	65.43	64	8.08M
February 06, 2026	65.38	65.4	65.4	65.92	65.08	7.94M
February 05, 2026	65.5	65.39	65.39	66.23	64.61	10.88M
February 04, 2026	64.58	65.16	65.16	65.33	64.41	12.67M
February 03, 2026	62.49	64.16	64.16	64.53	62.18	11.64M
February 02, 2026	62.37	62.23	62.23	62.57	61.52	12.91M
January 30, 2026	60	61.99	61.99	62	59.8	13.25M
January 29, 2026	61.09	59.76	59.76	62.52	59.41	27.84M
January 28, 2026	63.5	63.13	63.13	64.22	63.11	11.62M
January 27, 2026	63	63.62	63.62	63.7	62.48	8.74M
January 26, 2026	62.1	62.98	62.98	63.2	62	11.04M
January 23, 2026	61.21	61.91	61.91	61.95	60.96	6.56M
January 22, 2026	60.82	61.02	61.02	61.34	60.4	5.12M
January 21, 2026	61.14	61.08	61.08	61.5	60.26	8.23M
January 20, 2026	61.74	61.15	61.15	62.08	61.02	13.82M
January 16, 2026	61.48	61.76	61.76	61.94	60.94	8.98M
January 15, 2026	61.38	61.58	61.58	61.89	60.9	7.59M
January 14, 2026	60.15	61.47	61.47	61.55	60.1	10.39M
January 13, 2026	58.55	60.15	60.15	60.15	58.36	12.41M
January 12, 2026	57.53	58.54	58.54	58.57	57.45	10.45M
January 09, 2026	56.78	57.51	57.51	57.56	56.65	11.19M
January 08, 2026	54.75	55.9	55.9	56.29	54.75	11.02M
January 07, 2026	55.23	54.72	54.72	55.41	54.7	8.7M
January 06, 2026	56.06	55.16	55.16	56.34	54.78	11.95M
January 05, 2026	57.07	56.3	56.3	57.12	55.5	14.08M
January 02, 2026	57.66	57.31	57.31	57.79	57.05	12.11M
December 31, 2025	57.77	57.66	57.66	57.91	57.55	5.23M
December 30, 2025	57.61	57.77	57.77	57.86	57.51	5.85M
December 29, 2025	57.64	57.62	57.62	57.91	57.53	8.28M
December 26, 2025	57.85	57.6	57.6	58.08	57.41	8.98M
December 24, 2025	58.86	58.98	58.98	58.99	58.68	5.05M
December 23, 2025	58.83	58.75	58.75	58.83	58.33	6.17M
December 22, 2025	58.16	58.61	58.61	58.83	58.01	8.68M
December 19, 2025	58.25	58.07	58.07	58.72	58.03	30.38M
December 18, 2025	58.92	58.39	58.39	59.13	58.38	10.78M
December 17, 2025	59.51	59.18	59.18	59.75	58.87	7.95M
December 16, 2025	59.19	59.33	59.33	59.48	58.93	9.06M
December 15, 2025	58.76	59.09	59.09	59.81	58.75	11M
December 12, 2025	58.62	58.75	58.75	58.82	58.22	7.12M
December 11, 2025	58.86	58.71	58.71	59.38	58.52	6.09M
December 10, 2025	58.36	58.69	58.69	58.87	58.08	7.83M
December 09, 2025	58.33	58.18	58.18	58.55	57.95	5.7M
December 08, 2025	57.95	58.11	58.11	58.2	57.57	6.81M
December 05, 2025	58.2	57.99	57.99	58.45	57.92	5.75M
December 04, 2025	58.57	58.34	58.34	58.66	57.99	6.73M
December 03, 2025	59.01	58.41	58.41	59.34	58.35	9.34M
December 02, 2025	59.11	58.82	58.82	59.35	58.48	8.32M
December 01, 2025	59	59.14	59.14	59.18	58.7	7.82M
November 28, 2025	58.69	59.01	59.01	59.01	58.68	3.21M
November 26, 2025	58.5	58.69	58.69	58.9	58.4	5.91M
November 25, 2025	57.72	58.34	58.34	58.44	57.45	9.62M
November 24, 2025	58.3	57.33	57.33	58.47	57.08	12.76M

Altria Group, Inc. (MO) NYSE