Altria Group, Inc.
MONYSEConsumer Defensive● Active
$71.29
$-0.90(-1.25%)
Market Cap$119.0B
P/E Ratio—
52W High$74.56
52W Low$54.7
Altria Group, Inc. (MO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mo · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$74.56
May 1, 2026
-4.2% from here
5-Year Low5Y
$39.07
Oct 26, 2023
+82.8% from low
IPO Priceadj.
$3.61
Jul 1, 1985
+1.9K% since IPO
1 Year Ago
$59.07
Jun 9, 2025
+20.9% in 1Y
5 Years Ago
$49.88
Jun 8, 2021
+43.2% in 5Y
10 Years Ago
$65.62
Jun 8, 2016
+8.8% in 10Y
Historical Price Data · MO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $72.14 | $72.61 | $71.28 | $71.29 | $71.29 | 6.2M | -1.18% |
| Jun 5, 2026 | $71.27 | $73.18 | $71.15 | $72.19 | $72.19 | 8.1M | +1.29% |
| Jun 4, 2026 | $70.71 | $71.20 | $70.36 | $70.60 | $70.60 | 5.8M | -0.16% |
| Jun 3, 2026 | $69.40 | $71.27 | $69.31 | $70.30 | $70.30 | 7.7M | +1.30% |
| Jun 2, 2026 | $68.49 | $69.43 | $68.22 | $69.24 | $69.24 | 7.7M | +1.10% |
| Jun 1, 2026 | $69.67 | $70.00 | $68.43 | $68.65 | $68.65 | 7.2M | -1.46% |
| May 29, 2026 | $71.20 | $71.43 | $69.45 | $69.58 | $69.58 | 13.1M | -2.28% |
| May 28, 2026 | $72.47 | $72.70 | $71.75 | $71.97 | $71.97 | 8.7M | -0.69% |
| May 27, 2026 | $72.48 | $73.08 | $71.97 | $72.11 | $72.11 | 6.8M | -0.51% |
| May 26, 2026 | $74.00 | $74.11 | $71.80 | $72.37 | $72.37 | 9.2M | -2.20% |
| May 22, 2026 | $73.69 | $74.16 | $73.48 | $73.90 | $73.90 | 4.5M | +0.28% |
| May 21, 2026 | $73.45 | $74.39 | $73.30 | $73.71 | $73.71 | 6.5M | +0.35% |
| May 20, 2026 | $74.00 | $74.31 | $73.13 | $73.33 | $73.33 | 8.0M | -0.91% |
| May 19, 2026 | $73.65 | $74.41 | $73.10 | $74.00 | $74.00 | 6.2M | +0.48% |
| May 18, 2026 | $73.24 | $73.76 | $72.70 | $73.72 | $73.72 | 6.0M | +0.66% |
| May 15, 2026 | $73.02 | $73.14 | $72.24 | $73.09 | $73.09 | 10.4M | +0.10% |
| May 14, 2026 | $71.63 | $72.45 | $71.48 | $72.41 | $72.41 | 8.7M | +1.09% |
| May 13, 2026 | $70.29 | $71.61 | $69.90 | $71.54 | $71.54 | 8.3M | +1.78% |
| May 12, 2026 | $69.25 | $70.74 | $68.68 | $69.89 | $69.89 | 8.3M | +0.92% |
| May 11, 2026 | $68.70 | $68.99 | $68.03 | $68.61 | $68.61 | 10.6M | -0.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MO
Jan 1 → Dec 31 · 6 years2026+23.6%$57.66 → $71.29
+23.6%
2025+9.9%$52.46 → $57.66
+9.9%
2024+29.6%$40.36 → $52.29
+29.6%
2023-11.8%$45.73 → $40.34
-11.8%
2022-3.5%$47.37 → $45.71
-3.5%
2021-5.2%$49.98 → $47.39
-5.2%
Best Year2024 · +29.6%
Worst Year2023 · -11.8%
Positive Years3 / 6
Avg Annual Return+7.1%
6Y Total Return+42.6%
6Y CAGR~+6.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Monster Beverage Corporation
MNST
$88.47+0.00%
Mkt Cap $86.5BWhat If You Invested in MO?
If you invested $1,000 in MO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,088
Total Return+8.8%
CAGR~+0.8% / yr
Profit+$88
Based on Jun 8, 2016 · $65.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Altria Group, Inc. (MO) is classified under Consumer Defensive and trades on NYSE. The quote snapshot on this page shows a last price of $71.41. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MO historical stock pricesFMP EOD datasplit-adjusted OHLCV