Altria Group, Inc. (MO) NYSE

72.41

+0.87(+1.22%)

Updated at May 14 04:00PM

Currency In USD

MO Historical Return

If you invested $1000 in Altria Group, Inc. (MO) 10 years ago, it would be worth $2,195.57 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,124.71, while $1000 invested 1 year ago would be worth $1,375.83. This corresponds to total returns of 119.56%, 112.47%, 37.58%, respectively, with annualized returns of 8.18%, 16.26%, 37.58%.

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
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
March 09, 2026	66.51	67.04	65.94	67.11	66.04	9.48M
March 06, 2026	66.89	66.51	65.41	66.99	65.95	9.13M
March 05, 2026	67.65	66.98	65.88	67.7	66.16	12.14M
March 04, 2026	68.63	68.12	67	68.72	67.64	8.4M
March 03, 2026	68.43	68.89	67.75	69.2	67.53	6.07M
March 02, 2026	69.14	68.69	67.56	69.73	68.58	7.28M
February 27, 2026	69.74	69.04	67.9	70.51	68.91	12.27M
February 26, 2026	69.69	69.47	68.33	70.24	69.15	6.47M
February 25, 2026	68.85	69.7	68.55	69.98	68.34	6.52M
February 24, 2026	68.79	69.25	68.11	69.28	68.18	7.05M
February 23, 2026	67.75	68.98	67.84	69.1	67.75	7.15M
February 20, 2026	68.01	67.57	66.46	68.25	66.72	7.06M
February 19, 2026	66.99	67.99	66.87	68.15	66.8	7.84M
February 18, 2026	66.65	66.77	65.67	67.12	66.41	7.14M