Altria Group, Inc. (MO) NYSE

70.40

+1.16(+1.68%)

Updated at June 03 04:00PM

Currency In USD

MO Historical Return

If you invested $1000 in Altria Group, Inc. (MO) 10 years ago, it would be worth $2,121.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,091.43, while $1000 invested 1 year ago would be worth $1,251.15. This corresponds to total returns of 112.16%, 109.14%, 25.12%, respectively, with annualized returns of 7.81%, 15.89%, 25.12%.

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
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
May 05, 2026	73.19	72.79	72.79	73.83	72.71	10.66M
May 04, 2026	73.75	73.41	73.41	74.34	72.86	11.21M
May 01, 2026	73.24	74.55	74.55	74.56	72.72	11.68M
April 30, 2026	73.85	72.65	72.65	73.85	70.25	24.76M
April 29, 2026	67.49	68.2	68.2	68.61	67.4	12.05M
April 28, 2026	67	67.8	67.8	68.11	66.82	10.16M
April 27, 2026	66.76	66	66	66.92	65.5	7.92M
April 24, 2026	67	66.88	66.88	67.37	66.29	9.51M
April 23, 2026	65.5	67.15	67.15	67.43	65.38	7.52M
April 22, 2026	64.84	65.18	65.18	65.66	64.65	7.67M
April 21, 2026	64.6	64.65	64.65	64.95	64.12	5.71M
April 20, 2026	64.66	64.61	64.61	65.17	64.21	5.96M
April 17, 2026	64.16	64.17	64.17	64.69	64.08	9.41M
April 16, 2026	64.35	64.94	64.94	65.25	64.26	5.81M
April 15, 2026	65.25	64.42	64.42	65.35	64.29	7.05M
April 14, 2026	66.2	65.62	65.62	66.34	64.9	8.94M
April 13, 2026	67.49	66.81	66.81	67.57	66.39	6.79M
April 10, 2026	67.47	67.38	67.38	67.93	66.9	7.11M
April 09, 2026	66.06	67.46	67.46	67.74	65.8	6.93M
April 08, 2026	66.13	66.8	66.8	66.86	64.36	10.58M
April 07, 2026	66.72	66.25	66.25	67.61	66.17	10.98M
April 06, 2026	65.71	66.55	66.55	66.55	65.32	5.22M
April 02, 2026	66	65.76	65.76	66.66	65.52	9.44M
April 01, 2026	65.36	65.48	65.48	65.74	63.68	11.51M
March 31, 2026	67.03	65.99	65.99	67.26	65.8	10.6M
March 30, 2026	66.89	67.02	67.02	67.22	66.25	8.75M
March 27, 2026	65	66.48	66.48	66.74	64.95	10.17M
March 26, 2026	64.03	64.62	64.62	65.08	63.96	8.19M
March 25, 2026	63.05	63.78	63.78	64.19	62.87	8.13M
March 24, 2026	64.69	64.32	63.26	65.49	64.27	8.94M
March 23, 2026	64.68	64.39	63.33	65.16	64.08	9.95M
March 20, 2026	65.3	64.47	63.41	65.55	64.08	37.98M
March 19, 2026	65	65.07	64	65.77	64.95	7.83M
March 18, 2026	66.3	65.13	64.06	66.58	65.05	9.31M
March 17, 2026	67.81	66.97	65.87	68.07	66.71	7.56M
March 16, 2026	68.26	67.53	66.42	68.55	67.53	7.32M
March 13, 2026	67.94	67.89	66.77	68.48	67.66	7.29M
March 12, 2026	65.89	67.72	66.6	67.73	65.6	8.78M
March 11, 2026	66.95	66.34	65.25	66.95	65.66	9.2M
March 10, 2026	66.89	67.14	66.03	67.31	66.28	6.73M