Altria Group, Inc. (MO) NYSE

Currency In USD

MO Historical Return

If you invested $1000 in Altria Group, Inc. (MO) 10 years ago, it would be worth $2,003.81 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,072.51, while $1000 invested 1 year ago would be worth $1,160.35. This corresponds to total returns of 100.38%, 107.25%, 16.04%, respectively, with annualized returns of 7.19%, 15.68%, 16.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	67.56	68.33	68.33	69.77	66.83	11.15M
July 30, 2026	70.69	67.94	67.94	70.69	67.63	20.76M
July 29, 2026	74.78	74.92	74.92	75.94	74.61	8.09M
July 28, 2026	74.74	74.82	74.82	77.06	74.06	10.05M
July 27, 2026	72.33	72.89	72.89	73.3	71.92	5.56M
July 24, 2026	72.29	72.99	72.99	73.54	72.2	4.79M
July 23, 2026	72.08	72.08	72.08	72.68	71.56	6.7M
July 22, 2026	73.34	72.17	72.17	74.28	72.17	6.79M
July 21, 2026	74.37	72.99	72.99	74.73	72.92	5.75M
July 20, 2026	74.05	74.66	74.66	74.84	73.84	6.69M
July 17, 2026	74.08	74.21	74.21	75.28	73.6	8.21M
July 16, 2026	71.25	73.03	73.03	73.1	70.94	9.82M
July 15, 2026	70	70.52	70.52	71.43	69.87	6.78M
July 14, 2026	71.93	70.16	70.16	71.95	69.9	5.95M
July 13, 2026	71.84	71.87	71.87	73.03	71.59	4.78M
July 10, 2026	71.84	71.79	71.79	72.15	70.76	7.32M
July 09, 2026	73.28	71.59	71.59	73.6	71.32	6.46M
July 08, 2026	72.92	72.81	72.81	74.07	72.66	5.85M
July 07, 2026	73.16	72.96	72.96	74.04	72.38	5.23M
July 06, 2026	72.35	71.88	71.88	72.55	71.27	5.82M
July 02, 2026	72.24	72.71	72.71	73.19	71.95	6.07M
July 01, 2026	72.49	71.54	71.54	72.5	71.09	6.24M
June 30, 2026	73.59	71.95	71.95	73.77	71.72	7.82M
June 29, 2026	73.9	74.05	74.05	74.15	73.14	5.3M
June 26, 2026	73.49	73.79	73.79	73.92	72.85	13.26M
June 25, 2026	71.39	73.21	73.21	73.57	71.17	6.58M
June 24, 2026	71.65	72.07	72.07	72.36	71.13	7.31M
June 23, 2026	70.93	71.61	71.61	71.74	70.33	9.2M
June 22, 2026	69.17	69.51	69.51	70.38	69.01	8.81M
June 18, 2026	68.98	69.12	69.12	69.3	68.07	18.85M
June 17, 2026	69.51	68.95	68.95	69.78	68.53	6.89M
June 16, 2026	69.94	70.19	70.19	70.88	69.44	5.36M
June 15, 2026	70.08	69.59	69.59	70.31	69.19	11.08M
June 12, 2026	71.69	71.94	71.94	72.02	71.14	8.13M
June 11, 2026	73.24	71.41	71.41	73.75	71.36	7.37M
June 10, 2026	72.34	73.13	73.13	73.48	71.73	7.69M
June 09, 2026	71.29	71.56	71.56	72.33	70.34	9.61M
June 08, 2026	72.14	71.29	71.29	72.61	71.28	6.24M
June 05, 2026	71.27	72.19	72.19	73.18	71.15	8.03M
June 04, 2026	70.71	70.6	70.6	71.2	70.36	5.79M
June 03, 2026	69.4	70.4	70.4	71.26	69.31	5.36M
June 02, 2026	68.49	69.24	69.24	69.43	68.22	7.72M
June 01, 2026	69.67	68.65	68.65	70	68.43	7.18M
May 29, 2026	71.2	69.58	69.58	71.43	69.45	13M
May 28, 2026	72.47	71.97	71.97	72.7	71.75	8.65M
May 27, 2026	72.48	72.11	72.11	73.08	71.97	6.76M
May 26, 2026	74	72.37	72.37	74.11	71.8	9.22M
May 22, 2026	73.69	73.9	73.9	74.16	73.48	796,608
May 21, 2026	73.45	73.71	73.71	74.39	73.3	6.48M
May 20, 2026	74	73.33	73.33	74.31	73.13	7.75M
May 19, 2026	73.65	74	74	74.41	73.1	6.13M
May 18, 2026	73.24	73.72	73.72	73.76	72.7	6.04M
May 15, 2026	73.02	73.09	73.09	73.14	72.24	10.3M
May 14, 2026	71.63	72.41	72.41	72.45	71.48	8.67M
May 13, 2026	70.29	71.56	71.56	71.61	69.9	6.6M
May 12, 2026	69.25	69.89	69.89	70.74	68.68	8.33M
May 11, 2026	68.7	68.61	68.61	68.99	68.03	10.22M
May 08, 2026	69.16	68.12	68.12	69.69	68.07	7.3M
May 07, 2026	69.5	69.04	69.04	69.78	69	8.57M
May 06, 2026	72.02	70.17	70.17	72.41	70.16	11.06M