Altria Group, Inc.
MONYSEConsumer Defensive● Active
$72.19
+$1.59(+2.25%)
Market Cap$120.5B
P/E Ratio—
52W High$74.56
52W Low$54.7
Altria Group, Inc.（MO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$74.56
May 1, 2026
-3.2% from here
5-Year Low5Y
$39.07
Oct 26, 2023
+84.8% from low
IPO Priceadj.
$3.61
Jul 1, 1985
+1.9K% since IPO
1 Year Ago
$59.07
Jun 9, 2025
+22.2% in 1Y
5 Years Ago
$49.88
Jun 8, 2021
+44.7% in 5Y
10 Years Ago
$65.62
Jun 8, 2016
+10.0% in 10Y
Historical Price Data · MO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $71.27 | $73.18 | $71.15 | $72.19 | $72.19 | 8.0M | +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% |
| May 8, 2026 | $69.16 | $69.69 | $68.07 | $68.12 | $68.12 | 7.3M | -1.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MO
Jan 1 → Dec 31 · 6 years2026+25.2%$57.66 → $72.19
+25.2%
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+7.4%
6Y Total Return+44.4%
6Y CAGR~+6.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Monster Beverage Corporation
MNST
$89.55+0.00%
Mkt Cap $87.6BWhat 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$1,100
Total Return+10.0%
CAGR~+1.0% / yr
Profit+$100
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.
关于价格历史与 OHLCV 数据
Altria Group, Inc.（MO）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MO 历史股价FMP 日线复权 OHLCV