Free Trial

Altria Group (MO) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free MO Stock Alerts
$44.31
+0.46 (+1.05%)
(As of 12:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Altria Group Stock Price Performance

5 Day
Performance
+1.70%
1 Month
Performance
+5.65%
3 Month
Performance
+10.60%
6 Month
Performance
+10.27%
Year-To-Date
Performance
+9.89%
1 Year
Performance
-4.89%
Receive MO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Altria Group and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

MO Stock Chart for Wednesday, May, 8, 2024

MO Chart by TradingView

Altria Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$43.49$43.85
+0.83%		$44.00$43.5812.05 million shs$75.32 billion
05/06/2024$43.59$43.49
-0.23%		$43.83$43.449.03 million shs$74.70 billion
05/03/2024$43.98$43.59
-0.89%		$44.12$43.3711.20 million shs$74.87 billion
05/02/2024$43.82$43.98
+0.37%		$44.21$43.839.05 million shs$75.54 billion
05/01/2024$43.81$43.82
+0.02%		$44.18$43.697.36 million shs$75.27 billion
04/30/2024$43.81$43.81$44.14$43.6311.55 million shs$75.25 billion
04/29/2024$43.38$43.81
+0.99%		$43.84$43.378.66 million shs$75.25 billion
04/26/2024$43.54$43.37
-0.39%		$43.94$43.1913.79 million shs$74.49 billion
04/25/2024$42.92$43.54
+1.44%		$43.65$42.7614.20 million shs$74.79 billion
04/24/2024$42.87$42.92
+0.12%		$43.06$42.4012.43 million shs$73.72 billion
04/23/2024$42.57$42.87
+0.70%		$43.04$42.5318.92 million shs$73.63 billion
04/22/2024$42.09$42.57
+1.14%		$42.71$42.0310.77 million shs$73.12 billion
04/19/2024$41.26$42.07
+1.96%		$42.27$41.3922.32 million shs$72.26 billion
04/18/2024$41.09$41.26
+0.41%		$41.43$41.1117.57 million shs$70.87 billion
04/17/2024$40.74$41.09
+0.86%		$41.22$40.748.79 million shs$70.58 billion
04/16/2024$40.95$40.74
-0.51%		$41.09$40.7210.41 million shs$69.98 billion
04/15/2024$41.05$40.95
-0.24%		$41.46$40.6510.72 million shs$70.34 billion
04/12/2024$41.42$41.05
-0.89%		$41.55$41.0210.44 million shs$70.51 billion
04/11/2024$41.68$41.42
-0.62%		$41.83$41.3110.89 million shs$71.14 billion
04/10/2024$42.12$41.68
-1.03%		$42.03$41.549.50 million shs$71.59 billion
04/09/2024$41.96$42.12
+0.37%		$42.31$41.927.69 million shs$72.34 billion
04/08/2024$41.65$41.96
+0.74%		$42.09$41.509.40 million shs$73.99 billion
04/05/2024$41.53$41.64
+0.26%		$41.76$41.378.51 million shs$73.43 billion
04/04/2024$42.13$41.53
-1.42%		$42.58$41.4913.02 million shs$73.24 billion
04/03/2024$42.93$42.13
-1.86%		$43.10$42.1020.09 million shs$74.29 billion
04/02/2024$43.20$42.93
-0.63%		$43.49$42.8410.03 million shs$75.71 billion
04/01/2024$43.62$43.20
-0.96%		$43.87$43.1812.17 million shs$76.18 billion
03/29/2024$43.62$43.62$43.95$43.609.81 million shs$76.92 billion
03/28/2024$43.66$43.62
-0.09%		$43.95$43.609.81 million shs$76.92 billion
03/27/2024$43.12$43.66
+1.26%		$43.67$43.299.00 million shs$76.99 billion
03/26/2024$43.24$43.12
-0.29%		$43.40$43.0610.70 million shs$76.03 billion
03/25/2024$42.98$43.24
+0.60%		$43.57$42.9219.73 million shs$76.25 billion
03/22/2024$44.94$42.96
-4.41%		$43.93$42.8723.87 million shs$75.76 billion
03/21/2024$44.77$44.94
+0.38%		$45.00$44.5921.04 million shs$79.25 billion
03/20/2024$44.62$44.77
+0.34%		$44.82$44.5218.18 million shs$78.95 billion
03/19/2024$44.51$44.62
+0.25%		$44.98$44.3522.59 million shs$78.69 billion
03/18/2024$43.87$44.51
+1.46%		$44.76$43.7624.92 million shs$78.49 billion
03/15/2024$44.28$43.87
-0.93%		$44.50$43.8745.25 million shs$77.36 billion
03/14/2024$43.37$44.28
+2.10%		$44.37$43.2322.44 million shs$78.09 billion
03/13/2024$43.04$43.37
+0.77%		$43.47$43.177.08 million shs$76.48 billion
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/12/2024$42.68$43.04
+0.84%		$43.28$42.7712.88 million shs$75.90 billion
03/11/2024$41.87$42.68
+1.93%		$42.74$41.9610.58 million shs$75.26 billion
03/08/2024$41.55$41.88
+0.79%		$42.05$41.479.41 million shs$73.85 billion
03/07/2024$41.46$41.55
+0.22%		$41.72$41.359.76 million shs$73.27 billion
03/06/2024$39.94$41.46
+3.81%		$41.85$40.7225.86 million shs$73.11 billion
03/05/2024$39.73$39.94
+0.53%		$40.22$39.7212.60 million shs$70.43 billion
03/04/2024$40.86$39.73
-2.77%		$40.69$39.2528.24 million shs$70.06 billion
03/01/2024$40.87$40.86
-0.02%		$41.00$40.598.81 million shs$72.05 billion
02/29/2024$40.99$40.87
-0.28%		$41.09$40.808.39 million shs$72.28 billion
02/28/2024$40.90$40.99
+0.22%		$40.99$40.595.54 million shs$72.49 billion
02/27/2024$40.71$40.90
+0.45%		$40.91$40.594.87 million shs$72.33 billion
02/26/2024$41.13$40.71
-1.02%		$41.14$40.608.03 million shs$72.00 billion
02/23/2024$40.90$41.13
+0.56%		$41.31$40.716.66 million shs$72.74 billion
02/22/2024$40.47$40.90
+1.06%		$40.90$40.167.99 million shs$72.34 billion
02/21/2024$40.25$40.47
+0.55%		$40.51$40.226.59 million shs$71.58 billion
02/20/2024$40.18$40.25
+0.17%		$40.62$40.088.21 million shs$71.19 billion
02/19/2024$40.18$40.18$40.27$39.977.32 million shs$71.06 billion
02/16/2024$40.18$40.17
-0.01%		$40.27$39.977.32 million shs$71.05 billion
02/15/2024$40.40$40.18
-0.56%		$40.56$40.087.82 million shs$71.06 billion
02/14/2024$40.23$40.40
+0.42%		$40.44$40.056.04 million shs$71.45 billion
02/13/2024$40.54$40.23
-0.76%		$40.46$39.957.10 million shs$71.15 billion
02/12/2024$40.11$40.54
+1.07%		$40.62$40.137.99 million shs$71.70 billion
02/09/2024$40.08$40.11
+0.07%		$40.15$39.878.42 million shs$70.94 billion
02/08/2024$40.26$40.08
-0.45%		$40.37$39.8514.62 million shs$70.89 billion
02/07/2024$40.60$40.26
-0.84%		$40.76$40.137.80 million shs$71.21 billion

Related Companies:
This page (NYSE:MO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing