Altria Group Stock Price History
NYSE: MOConsumer DefensiveTobaccoUSD
69.38+0.83 (+1.21%)
At close: Oct 7, 4:03 PM ET · Delayed 15 min
After hours: 69.38 -0.01%
MO price history at a glance
The price history for Altria Group (MO) on this page begins on December 29, 1969, when the stock closed at $0.375; it most recently closed at $69.29 on October 5, 2026. The highest price in this record is $90.50, reached on January 8, 2007; the latest close is 23.4% below that peak. Across the 56 complete calendar years in the table, MO finished higher in 42 and lower in 14. Its best year was 2000 (+91.3%) and its worst was 2008 (-79.7%).
Over roughly 57 years the share price changed +18377.3%, a 9.6% compound annual price return (excluding dividends). In the last 12 months alone, MO has gained 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $90.50
- Date of high
- Jan 8, 2007
- Low since 1969
- $0.2917
- Date of low
- May 18, 1970
- 52-week high
- $77.06
- 52-week low
- $54.70
- Last close
- $69.29
MO returns
1 week
+2.90%
1 month
+1.64%
3 months
-4.83%
6 months
+3.73%
Year to date
+20.17%
1 year
+3.96%
3 years
+62.42%
5 years
+42.28%
MO price return, excluding dividends.
MO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.29 | +20.90% |
| 2025 | 57.31 | +7.85% |
| 2024 | 53.14 | +31.73% |
| 2023 | 40.34 | -11.75% |
| 2022 | 45.71 | -3.55% |
| 2021 | 47.39 | +15.59% |
| 2020 | 41.00 | -17.39% |
| 2019 | 49.63 | -1.33% |
| 2018 | 50.30 | -29.56% |
| 2017 | 71.41 | +5.60% |
| 2016 | 67.62 | +16.17% |
| 2015 | 58.21 | +18.87% |
| 2014 | 48.97 | +29.83% |
| 2013 | 37.72 | +15.92% |
| 2012 | 32.54 | +9.75% |
| 2011 | 29.65 | +20.43% |
| 2010 | 24.62 | +25.42% |
| 2009 | 19.63 | +29.14% |
| 2008 | 15.20 | -79.71% |
| 2007 | 74.90 | -12.72% |
| 2006 | 85.82 | +14.86% |
| 2005 | 74.72 | +22.29% |
| 2004 | 61.10 | +11.80% |
| 2003 | 54.65 | +37.31% |
| 2002 | 39.80 | -13.65% |
| 2001 | 46.09 | +4.75% |
| 2000 | 44.00 | +91.30% |
| 1999 | 23.00 | -57.01% |
| 1998 | 53.50 | +18.07% |
| 1997 | 45.31 | +20.30% |
| 1996 | 37.67 | +25.21% |
| 1995 | 30.08 | +56.96% |
| 1994 | 19.17 | +3.37% |
| 1993 | 18.54 | -27.88% |
| 1992 | 25.71 | -2.99% |
| 1991 | 26.50 | +61.01% |
| 1990 | 16.46 | +18.62% |
| 1989 | 13.88 | +63.44% |
| 1988 | 8.49 | +19.33% |
| 1987 | 7.11 | +16.16% |
| 1986 | 6.13 | +65.17% |
| 1985 | 3.71 | +11.42% |
| 1984 | 3.33 | +11.32% |
| 1983 | 2.99 | +19.58% |
| 1982 | 2.50 | +23.07% |
| 1981 | 2.03 | +10.17% |
| 1980 | 1.84 | +29.67% |
| 1979 | 1.42 | -3.19% |
| 1978 | 1.47 | +13.94% |
| 1977 | 1.29 | +0.20% |
| 1976 | 1.29 | +15.42% |
| 1975 | 1.11 | +8.36% |
| 1974 | 1.03 | -13.38% |
| 1973 | 1.19 | -3.60% |
| 1972 | 1.23 | +68.32% |
| 1971 | 0.7318 | +41.93% |
| 1970 | 0.5156 | +37.49% |
| 1969* | 0.375 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
MO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 69.08 | 69.60 | 68.75 | 69.29 | +1.08% | |
| 67.70 | 68.79 | 67.60 | 68.55 | +0.99% | |
| 67.14 | 68.03 | 65.78 | 67.88 | +0.79% | |
| 66.90 | 67.45 | 66.59 | 67.35 | +0.60% | |
| 67.48 | 67.50 | 66.43 | 66.95 | -0.58% | |
| 68.90 | 69.08 | 66.91 | 67.34 | -2.01% | |
| 68.35 | 68.92 | 67.97 | 68.72 | -0.59% | |
| 69.00 | 69.60 | 68.68 | 69.13 | +0.45% | |
| 68.50 | 68.84 | 68.06 | 68.82 | -0.09% | |
| 69.50 | 70.29 | 68.84 | 68.88 | -0.10% | |
| 68.58 | 69.55 | 68.43 | 68.95 | +0.45% | |
| 68.76 | 69.03 | 68.22 | 68.64 | +0.16% | |
| 69.50 | 69.54 | 68.45 | 68.53 | -1.42% | |
| 69.34 | 69.98 | 68.62 | 69.52 | -0.26% | |
| 69.84 | 70.04 | 69.01 | 69.70 | -0.57% | |
| 69.60 | 70.71 | 69.40 | 70.10 | +0.42% | |
| 68.94 | 70.52 | 68.44 | 69.81 | -1.13% | |
| 70.07 | 71.05 | 70.01 | 70.61 | +2.36% | |
| 69.20 | 69.66 | 68.62 | 68.98 | +0.28% | |
| 68.84 | 69.18 | 68.43 | 68.79 | +1.33% | |
| 68.32 | 68.39 | 67.40 | 67.89 | -0.41% | |
| 68.76 | 69.03 | 67.72 | 68.17 | -1.03% | |
| 69.15 | 69.80 | 68.71 | 68.88 | -0.88% | |
| 69.75 | 70.12 | 69.30 | 69.49 | -0.10% | |
| 69.60 | 70.17 | 68.31 | 69.56 | -0.01% | |
| 69.38 | 70.53 | 69.07 | 69.57 | +1.59% | |
| 68.64 | 69.10 | 67.94 | 68.48 | -0.25% | |
| 68.08 | 68.75 | 67.70 | 68.65 | +1.45% | |
| 68.20 | 68.43 | 67.41 | 67.67 | -2.10% | |
| 68.39 | 69.29 | 68.33 | 69.12 | +1.54% | |
| 68.21 | 68.57 | 67.60 | 68.07 | -0.58% | |
| 66.79 | 68.73 | 66.70 | 68.47 | +3.60% | |
| 66.81 | 67.11 | 65.77 | 66.09 | -1.27% | |
| 65.99 | 67.25 | 65.99 | 66.94 | +1.38% | |
| 65.31 | 66.45 | 64.95 | 66.03 | +1.29% | |
| 64.90 | 65.45 | 64.62 | 65.19 | +1.92% | |
| 65.28 | 65.75 | 63.92 | 63.96 | -2.65% | |
| 65.19 | 66.00 | 64.72 | 65.70 | +0.95% | |
| 65.00 | 66.03 | 64.72 | 65.08 | +1.09% | |
| 64.47 | 65.07 | 64.34 | 64.38 | -1.00% | |
| 64.88 | 65.38 | 64.51 | 65.03 | -0.78% | |
| 68.38 | 68.38 | 65.41 | 65.54 | -4.11% | |
| 67.15 | 68.54 | 67.15 | 68.35 | +0.89% | |
| 69.30 | 69.36 | 67.50 | 67.75 | -1.01% | |
| 68.25 | 68.58 | 67.56 | 68.44 | +0.54% | |
| 67.78 | 68.35 | 67.52 | 68.07 | -0.28% | |
| 68.38 | 69.08 | 67.70 | 68.26 | -0.10% | |
| 67.56 | 69.77 | 66.83 | 68.33 | +0.57% | |
| 70.70 | 70.70 | 67.63 | 67.94 | -9.32% | |
| 74.78 | 75.94 | 74.61 | 74.92 | +0.13% | |
| 74.74 | 77.06 | 74.06 | 74.82 | +2.65% | |
| 72.33 | 73.30 | 71.92 | 72.89 | -0.14% | |
| 72.29 | 73.54 | 72.20 | 72.99 | +1.26% | |
| 72.09 | 72.68 | 71.56 | 72.08 | -0.12% | |
| 73.34 | 74.28 | 72.17 | 72.17 | -1.12% | |
| 74.37 | 74.73 | 72.92 | 72.99 | -2.24% | |
| 74.05 | 74.84 | 73.84 | 74.66 | +0.61% | |
| 74.08 | 75.28 | 73.60 | 74.21 | +1.62% | |
| 71.25 | 73.10 | 70.94 | 73.03 | +3.56% | |
| 70.00 | 71.43 | 69.87 | 70.52 | +0.51% | |
| 71.93 | 71.95 | 69.90 | 70.16 | -2.38% | |
| 71.84 | 73.03 | 71.59 | 71.87 | +0.11% | |
| 71.84 | 72.15 | 70.76 | 71.79 | +0.28% | |
| 73.28 | 73.60 | 71.32 | 71.59 | -1.68% | |
| 72.92 | 74.07 | 72.66 | 72.81 | -0.21% | |
| 73.16 | 74.04 | 72.38 | 72.96 | +1.50% | |
| 72.35 | 72.55 | 71.27 | 71.88 | -1.14% | |
| 72.24 | 73.19 | 71.95 | 72.71 | +1.64% | |
| 72.49 | 72.50 | 71.09 | 71.54 | -0.57% | |
| 73.59 | 73.77 | 71.72 | 71.95 | -2.84% | |
| 73.90 | 74.15 | 73.14 | 74.05 | +0.35% | |
| 73.49 | 73.92 | 72.85 | 73.79 | +0.79% | |
| 71.39 | 73.57 | 71.17 | 73.21 | +1.58% | |
| 71.65 | 72.37 | 71.13 | 72.07 | +0.64% | |
| 70.93 | 71.74 | 70.33 | 71.61 | +3.02% | |
| 69.17 | 70.38 | 69.01 | 69.51 | +0.56% | |
| 68.98 | 69.30 | 68.07 | 69.12 | +0.25% | |
| 69.51 | 69.78 | 68.53 | 68.95 | -1.77% | |
| 69.94 | 70.88 | 69.44 | 70.19 | +0.86% | |
| 70.08 | 70.31 | 69.19 | 69.59 | -3.27% | |
| 71.69 | 72.02 | 71.14 | 71.94 | +0.74% | |
| 73.24 | 73.75 | 71.36 | 71.41 | -2.35% | |
| 72.34 | 73.48 | 71.73 | 73.13 | +2.19% | |
| 71.29 | 72.33 | 70.34 | 71.56 | +0.38% | |
| 72.14 | 72.61 | 71.28 | 71.29 | -1.25% | |
| 71.27 | 73.18 | 71.15 | 72.19 | +2.25% | |
| 70.71 | 71.20 | 70.36 | 70.60 | +0.43% | |
| 69.40 | 71.27 | 69.31 | 70.30 | +1.53% | |
| 68.49 | 69.43 | 68.23 | 69.24 | +0.86% | |
| 69.67 | 70.00 | 68.43 | 68.65 | -1.34% | |
| 71.20 | 71.43 | 69.45 | 69.58 | -3.32% | |
| 72.47 | 72.70 | 71.75 | 71.97 | -0.19% | |
| 72.48 | 73.08 | 71.98 | 72.11 | -0.36% | |
| 74.00 | 74.11 | 71.80 | 72.37 | -2.07% | |
| 73.69 | 74.16 | 73.48 | 73.90 | +0.26% | |
| 73.45 | 74.39 | 73.30 | 73.71 | +0.52% | |
| 74.00 | 74.31 | 73.13 | 73.33 | -0.91% | |
| 73.65 | 74.41 | 73.10 | 74.00 | +0.38% | |
| 73.24 | 73.76 | 72.70 | 73.72 | +0.86% | |
| 73.02 | 73.14 | 72.24 | 73.09 | +0.94% | |
| 71.63 | 72.45 | 71.48 | 72.41 | +1.22% | |
| 70.29 | 71.61 | 69.90 | 71.54 | +2.36% | |
| 69.25 | 70.74 | 68.68 | 69.89 | +1.87% | |
| 68.70 | 68.99 | 68.03 | 68.61 | +0.72% | |
| 69.16 | 69.69 | 68.07 | 68.12 | -1.33% | |
| 69.50 | 69.78 | 69.00 | 69.04 | -1.61% | |
| 72.02 | 72.41 | 70.16 | 70.17 | -3.60% | |
| 73.19 | 73.83 | 72.71 | 72.79 | -0.84% | |
| 73.75 | 74.34 | 72.86 | 73.41 | -1.53% | |
| 73.24 | 74.56 | 72.72 | 74.55 | +2.62% | |
| 73.85 | 73.85 | 70.25 | 72.65 | +6.52% | |
| 67.49 | 68.61 | 67.40 | 68.20 | +0.59% | |
| 67.00 | 68.12 | 66.82 | 67.80 | +2.73% | |
| 66.76 | 66.92 | 65.50 | 66.00 | -1.32% | |
| 67.00 | 67.37 | 66.29 | 66.88 | -0.40% | |
| 65.50 | 67.43 | 65.38 | 67.15 | +3.02% | |
| 64.84 | 65.66 | 64.65 | 65.18 | +0.82% | |
| 64.60 | 64.95 | 64.12 | 64.65 | +0.06% | |
| 64.66 | 65.17 | 64.21 | 64.61 | +0.69% | |
| 64.16 | 64.69 | 64.08 | 64.17 | -1.19% | |
| 64.35 | 65.25 | 64.26 | 64.94 | +0.81% | |
| 65.25 | 65.35 | 64.29 | 64.42 | -1.83% | |
| 66.20 | 66.34 | 64.90 | 65.62 | -1.78% | |
| 67.49 | 67.57 | 66.39 | 66.81 | -0.85% | |
| 67.47 | 67.93 | 66.90 | 67.38 | -0.12% | |
| 66.06 | 67.74 | 65.80 | 67.46 | +0.99% | |
| 65.48 | 66.86 | 64.36 | 66.80 | +0.83% | |
| 66.72 | 67.61 | 66.17 | 66.25 | -0.45% | |
| 65.71 | 66.55 | 65.32 | 66.55 | +1.20% | |
| 66.00 | 66.66 | 65.52 | 65.76 | +0.43% | |
| 65.36 | 65.74 | 63.68 | 65.48 | -0.77% | |
| 67.03 | 67.26 | 65.80 | 65.99 | -1.54% | |
| 66.89 | 67.22 | 66.25 | 67.02 | +0.81% | |
| 65.00 | 66.74 | 64.95 | 66.48 | +2.88% | |
| 64.03 | 65.08 | 63.96 | 64.62 | +1.32% | |
| 63.05 | 64.19 | 62.87 | 63.78 | -0.84% | |
| 64.69 | 65.49 | 64.27 | 64.32 | -0.11% | |
| 64.68 | 65.16 | 64.08 | 64.39 | -0.12% | |
| 65.30 | 65.55 | 64.08 | 64.47 | -0.92% | |
| 65.00 | 65.77 | 64.95 | 65.07 | -0.09% | |
| 66.30 | 66.58 | 65.05 | 65.13 | -2.75% | |
| 67.81 | 68.07 | 66.71 | 66.97 | -0.83% | |
| 68.26 | 68.55 | 67.53 | 67.53 | -0.53% | |
| 67.95 | 68.48 | 67.66 | 67.89 | +0.25% | |
| 65.89 | 67.73 | 65.60 | 67.72 | +2.08% | |
| 66.95 | 66.95 | 65.66 | 66.34 | -1.19% | |
| 66.89 | 67.31 | 66.28 | 67.14 | +0.15% | |
| 66.51 | 67.11 | 66.04 | 67.04 | +0.80% | |
| 66.89 | 66.99 | 65.95 | 66.51 | -0.70% | |
| 67.65 | 67.70 | 66.16 | 66.98 | -1.67% | |
| 68.63 | 68.73 | 67.64 | 68.12 | -1.12% | |
| 68.43 | 69.20 | 67.53 | 68.89 | +0.29% | |
| 69.14 | 69.73 | 68.58 | 68.69 | -0.51% | |
| 69.74 | 70.51 | 68.91 | 69.04 | -0.62% | |
| 69.69 | 70.24 | 69.15 | 69.47 | -0.33% | |
| 68.85 | 69.98 | 68.34 | 69.70 | +0.65% | |
| 68.79 | 69.28 | 68.18 | 69.25 | +0.39% | |
| 67.75 | 69.10 | 67.75 | 68.98 | +2.09% | |
| 68.01 | 68.25 | 66.72 | 67.57 | -0.62% | |
| 66.99 | 68.15 | 66.80 | 67.99 | +1.83% | |
| 66.65 | 67.12 | 66.41 | 66.77 | +0.35% | |
| 67.51 | 67.76 | 66.25 | 66.54 | -1.06% | |
| 66.82 | 67.77 | 66.41 | 67.25 | +0.36% | |
| 65.76 | 67.46 | 65.64 | 67.01 | +1.65% | |
| 64.19 | 66.46 | 63.84 | 65.92 | +2.36% | |
| 64.12 | 64.83 | 63.60 | 64.40 | 0.00% | |
| 65.30 | 65.43 | 64.00 | 64.40 | -1.53% | |
| 65.38 | 65.92 | 65.08 | 65.40 | +0.02% | |
| 65.50 | 66.23 | 64.61 | 65.39 | +0.35% | |
| 64.58 | 65.33 | 64.41 | 65.16 | +1.56% | |
| 62.49 | 64.53 | 62.00 | 64.16 | +3.10% | |
| 62.37 | 62.57 | 61.52 | 62.23 | +0.39% | |
| 60.00 | 62.00 | 59.80 | 61.99 | +3.73% | |
| 61.09 | 62.52 | 59.41 | 59.76 | -5.34% | |
| 63.50 | 64.22 | 63.11 | 63.13 | -0.77% | |
| 63.00 | 63.70 | 62.48 | 63.62 | +1.02% | |
| 62.10 | 63.20 | 62.00 | 62.98 | +1.73% | |
| 61.21 | 61.95 | 60.96 | 61.91 | +1.44% | |
| 60.82 | 61.34 | 60.40 | 61.03 | -0.08% | |
| 61.31 | 61.50 | 60.26 | 61.08 | -0.11% | |
| 61.74 | 62.08 | 61.02 | 61.15 | -0.99% | |
| 61.48 | 61.94 | 60.94 | 61.76 | +0.29% | |
| 61.38 | 61.89 | 60.90 | 61.58 | +0.18% | |
| 60.15 | 61.55 | 60.10 | 61.47 | +2.19% | |
| 58.55 | 60.15 | 58.36 | 60.15 | +2.75% | |
| 57.53 | 58.57 | 57.45 | 58.54 | +1.76% | |
| 56.78 | 57.56 | 56.65 | 57.53 | +2.92% | |
| 54.75 | 56.29 | 54.75 | 55.90 | +2.16% | |
| 55.23 | 55.41 | 54.70 | 54.72 | -0.80% | |
| 56.06 | 56.34 | 54.78 | 55.16 | -2.02% | |
| 57.07 | 57.12 | 55.50 | 56.30 | -1.76% | |
| 57.66 | 57.79 | 57.05 | 57.31 | -0.61% | |
| 57.77 | 57.91 | 57.55 | 57.66 | -0.19% | |
| 57.61 | 57.86 | 57.51 | 57.77 | +0.26% | |
| 57.64 | 57.91 | 57.53 | 57.62 | +0.03% | |
| 57.85 | 58.08 | 57.41 | 57.60 | -2.34% | |
| 58.86 | 58.99 | 58.68 | 58.98 | +0.39% | |
| 58.61 | 58.76 | 58.32 | 58.75 | +0.24% | |
| 58.16 | 58.83 | 58.01 | 58.61 | +0.93% | |
| 58.25 | 58.72 | 58.03 | 58.07 | -0.55% | |
| 58.92 | 59.13 | 58.38 | 58.39 | -1.33% | |
| 59.51 | 59.75 | 58.87 | 59.18 | -0.25% | |
| 59.19 | 59.48 | 58.94 | 59.33 | +0.41% | |
| 58.76 | 59.81 | 58.75 | 59.09 | +0.58% | |
| 58.62 | 58.82 | 58.22 | 58.75 | +0.05% | |
| 58.86 | 59.38 | 58.52 | 58.72 | +0.05% | |
| 58.36 | 58.87 | 58.08 | 58.69 | +0.88% | |
| 58.33 | 58.55 | 57.95 | 58.18 | +0.12% | |
| 57.95 | 58.20 | 57.57 | 58.11 | +0.21% | |
| 58.20 | 58.45 | 57.92 | 57.99 | -0.60% | |
| 58.57 | 58.66 | 57.99 | 58.34 | -0.12% | |
| 59.01 | 59.34 | 58.35 | 58.41 | -0.70% | |
| 59.11 | 59.35 | 58.48 | 58.82 | -0.54% | |
| 59.00 | 59.18 | 58.70 | 59.14 | +0.22% | |
| 58.69 | 59.01 | 58.68 | 59.01 | +0.55% | |
| 58.50 | 58.90 | 58.40 | 58.69 | +0.60% | |
| 57.72 | 58.44 | 57.45 | 58.34 | +1.76% | |
| 58.30 | 58.47 | 57.08 | 57.33 | -1.48% | |
| 58.39 | 58.95 | 58.05 | 58.19 | +0.02% | |
| 58.44 | 58.66 | 58.00 | 58.18 | -0.73% | |
| 58.74 | 59.09 | 58.45 | 58.61 | -0.56% | |
| 58.50 | 59.27 | 58.38 | 58.94 | +1.39% | |
| 58.24 | 58.49 | 57.92 | 58.13 | -0.10% | |
| 58.00 | 58.30 | 57.37 | 58.19 | +0.66% | |
| 58.20 | 58.28 | 57.54 | 57.81 | -0.41% | |
| 58.40 | 58.80 | 58.03 | 58.05 | -0.62% | |
| 57.80 | 58.74 | 57.77 | 58.41 | +1.49% | |
| 57.85 | 57.90 | 57.26 | 57.55 | -0.83% | |
| 57.59 | 58.13 | 57.15 | 58.03 | +1.33% | |
| 57.05 | 57.73 | 56.80 | 57.27 | +0.19% | |
| 57.60 | 58.17 | 56.89 | 57.16 | -0.26% | |
| 57.09 | 57.38 | 56.42 | 57.31 | +1.13% | |
| 56.42 | 57.00 | 56.18 | 56.67 | +0.51% | |
| 57.16 | 58.08 | 56.33 | 56.38 | -1.31% | |
| 59.17 | 59.50 | 56.50 | 57.13 | -7.81% | |
| 63.02 | 63.39 | 61.90 | 61.97 | -2.07% | |
| 63.70 | 63.98 | 63.21 | 63.28 | -0.72% | |
| 64.42 | 64.42 | 63.59 | 63.74 | -1.44% | |
| 64.54 | 64.97 | 64.54 | 64.67 | +0.15% | |
| 64.66 | 64.83 | 64.20 | 64.57 | +0.22% | |
| 64.10 | 64.54 | 63.78 | 64.43 | +1.07% | |
| 64.45 | 64.59 | 62.95 | 63.75 | -1.01% | |
| 65.10 | 65.20 | 64.12 | 64.40 | -1.00% | |
| 64.72 | 65.07 | 64.28 | 65.05 | +1.23% | |
| 64.85 | 64.96 | 64.10 | 64.26 | -0.94% | |
| 65.23 | 65.68 | 64.80 | 64.87 | -0.81% | |
| 65.00 | 65.87 | 64.83 | 65.40 | +0.69% | |
| 65.87 | 66.25 | 64.68 | 64.95 | -2.39% | |
| 66.10 | 67.12 | 65.69 | 66.54 | +1.25% | |
| 65.55 | 65.98 | 65.30 | 65.72 | +0.46% | |
| 66.61 | 66.72 | 65.23 | 65.42 | -1.85% | |
| 65.49 | 66.65 | 65.45 | 66.65 | +1.96% | |
| 65.14 | 65.50 | 64.78 | 65.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MO chart for longer ranges.