Altria Group (MO) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free MO Stock Alerts

$40.74

-0.21 (-0.51%)

(As of 04/16/2024 ET)

Compare

Altria Group Stock Price Performance

5 Day Performance: -0.97%
1 Month Performance: -6.50%
3 Month Performance: +0.12%
6 Month Performance: -4.32%
Year-To-Date Performance: +1.69%
1 Year Performance: -8.91%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

MO Stock Chart for Tuesday, April, 16, 2024

Altria Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$41.05	$40.95 -0.24%	$41.46	$40.65	10.72 million shs	$70.34 billion
04/12/2024	$41.42	$41.05 -0.89%	$41.55	$41.02	10.44 million shs	$70.51 billion
04/11/2024	$41.68	$41.42 -0.62%	$41.83	$41.31	10.89 million shs	$71.14 billion
04/10/2024	$42.12	$41.68 -1.03%	$42.03	$41.54	9.50 million shs	$71.59 billion
04/09/2024	$41.96	$42.12 +0.37%	$42.31	$41.92	7.69 million shs	$72.34 billion
04/08/2024	$41.65	$41.96 +0.74%	$42.09	$41.50	9.40 million shs	$73.99 billion
Get the Latest News and Ratings for MO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Altria Group and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$41.53	$41.64 +0.26%	$41.76	$41.37	8.51 million shs	$73.43 billion
04/04/2024	$42.13	$41.53 -1.42%	$42.58	$41.49	13.02 million shs	$73.24 billion
04/03/2024	$42.93	$42.13 -1.86%	$43.10	$42.10	20.09 million shs	$74.29 billion
04/02/2024	$43.20	$42.93 -0.63%	$43.49	$42.84	10.03 million shs	$75.71 billion
04/01/2024	$43.62	$43.20 -0.96%	$43.87	$43.18	12.17 million shs	$76.18 billion
03/29/2024	$43.62	$43.62	$43.95	$43.60	9.81 million shs	$76.92 billion
03/28/2024	$43.66	$43.62 -0.09%	$43.95	$43.60	9.81 million shs	$76.92 billion
03/27/2024	$43.12	$43.66 +1.26%	$43.67	$43.29	9.00 million shs	$76.99 billion
03/26/2024	$43.24	$43.12 -0.29%	$43.40	$43.06	10.70 million shs	$76.03 billion
03/25/2024	$42.98	$43.24 +0.60%	$43.57	$42.92	19.73 million shs	$76.25 billion
03/22/2024	$44.94	$42.96 -4.41%	$43.93	$42.87	23.87 million shs	$75.76 billion
03/21/2024	$44.77	$44.94 +0.38%	$45.00	$44.59	21.04 million shs	$79.25 billion
03/20/2024	$44.62	$44.77 +0.34%	$44.82	$44.52	18.18 million shs	$78.95 billion
03/19/2024	$44.51	$44.62 +0.25%	$44.98	$44.35	22.59 million shs	$78.69 billion
03/18/2024	$43.87	$44.51 +1.46%	$44.76	$43.76	24.92 million shs	$78.49 billion
03/15/2024	$44.28	$43.87 -0.93%	$44.50	$43.87	45.25 million shs	$77.36 billion
03/14/2024	$43.37	$44.28 +2.10%	$44.37	$43.23	22.44 million shs	$78.09 billion
03/13/2024	$43.04	$43.37 +0.77%	$43.47	$43.17	7.08 million shs	$76.48 billion
03/12/2024	$42.68	$43.04 +0.84%	$43.28	$42.77	12.88 million shs	$75.90 billion
03/11/2024	$41.87	$42.68 +1.93%	$42.74	$41.96	10.58 million shs	$75.26 billion
03/08/2024	$41.55	$41.88 +0.79%	$42.05	$41.47	9.41 million shs	$73.85 billion
03/07/2024	$41.46	$41.55 +0.22%	$41.72	$41.35	9.76 million shs	$73.27 billion
03/06/2024	$39.94	$41.46 +3.81%	$41.85	$40.72	25.86 million shs	$73.11 billion
03/05/2024	$39.73	$39.94 +0.53%	$40.22	$39.72	12.60 million shs	$70.43 billion
03/04/2024	$40.86	$39.73 -2.77%	$40.69	$39.25	28.24 million shs	$70.06 billion
03/01/2024	$40.87	$40.86 -0.02%	$41.00	$40.59	8.81 million shs	$72.05 billion
02/29/2024	$40.99	$40.87 -0.28%	$41.09	$40.80	8.39 million shs	$72.28 billion
02/28/2024	$40.90	$40.99 +0.22%	$40.99	$40.59	5.54 million shs	$72.49 billion
02/27/2024	$40.71	$40.90 +0.45%	$40.91	$40.59	4.87 million shs	$72.33 billion
02/26/2024	$41.13	$40.71 -1.02%	$41.14	$40.60	8.03 million shs	$72.00 billion
02/23/2024	$40.90	$41.13 +0.56%	$41.31	$40.71	6.66 million shs	$72.74 billion
02/22/2024	$40.47	$40.90 +1.06%	$40.90	$40.16	7.99 million shs	$72.34 billion
02/21/2024	$40.25	$40.47 +0.55%	$40.51	$40.22	6.59 million shs	$71.58 billion
02/20/2024	$40.18	$40.25 +0.17%	$40.62	$40.08	8.21 million shs	$71.19 billion
Can't believe it's happening again (Ad) One of the single most unique and powerful events in the markets is coming in the next two months. It’s scheduled for April 22, 2024. But investors are moving now to get ahead of what’s coming… driving up prices of one asset dramatically. And you should do the same. We explain how this event works in full right here.
02/19/2024	$40.18	$40.18	$40.27	$39.97	7.32 million shs	$71.06 billion
02/16/2024	$40.18	$40.17 -0.01%	$40.27	$39.97	7.32 million shs	$71.05 billion
02/15/2024	$40.40	$40.18 -0.56%	$40.56	$40.08	7.82 million shs	$71.06 billion
02/14/2024	$40.23	$40.40 +0.42%	$40.44	$40.05	6.04 million shs	$71.45 billion
02/13/2024	$40.54	$40.23 -0.76%	$40.46	$39.95	7.10 million shs	$71.15 billion
02/12/2024	$40.11	$40.54 +1.07%	$40.62	$40.13	7.99 million shs	$71.70 billion
02/09/2024	$40.08	$40.11 +0.07%	$40.15	$39.87	8.42 million shs	$70.94 billion
02/08/2024	$40.26	$40.08 -0.45%	$40.37	$39.85	14.62 million shs	$70.89 billion
02/07/2024	$40.60	$40.26 -0.84%	$40.76	$40.13	7.80 million shs	$71.21 billion
02/06/2024	$40.52	$40.60 +0.20%	$40.71	$40.31	9.58 million shs	$71.81 billion
02/05/2024	$41.36	$40.52 -2.03%	$41.29	$40.50	10.44 million shs	$71.67 billion
02/02/2024	$41.71	$41.38 -0.80%	$41.61	$40.92	10.86 million shs	$73.18 billion
02/01/2024	$40.12	$41.71 +3.96%	$41.75	$40.36	19.41 million shs	$73.77 billion
01/31/2024	$40.46	$40.12 -0.84%	$40.62	$40.07	12.46 million shs	$70.96 billion
01/30/2024	$40.53	$40.46 -0.16%	$40.57	$40.23	7.13 million shs	$71.56 billion
01/29/2024	$40.20	$40.53 +0.81%	$40.57	$40.22	8.04 million shs	$71.67 billion
01/26/2024	$40.19	$40.20 +0.02%	$40.50	$40.12	7.24 million shs	$71.10 billion
01/25/2024	$39.93	$40.19 +0.65%	$40.32	$39.91	9.57 million shs	$71.08 billion
01/24/2024	$40.44	$39.93 -1.26%	$40.59	$39.92	9.23 million shs	$70.62 billion
01/23/2024	$40.47	$40.44 -0.07%	$40.51	$40.11	7.95 million shs	$71.52 billion
01/22/2024	$40.33	$40.47 +0.35%	$40.69	$40.16	8.19 million shs	$71.58 billion
01/19/2024	$40.44	$40.33 -0.27%	$40.52	$40.15	7.78 million shs	$71.33 billion
01/18/2024	$40.74	$40.44 -0.74%	$40.61	$40.09	7.82 million shs	$71.52 billion
01/17/2024	$40.97	$40.74 -0.56%	$41.21	$40.72	6.33 million shs	$72.05 billion
01/16/2024	$41.34	$40.97 -0.90%	$41.52	$40.77	10.50 million shs	$72.46 billion
01/15/2024	$41.34	$41.34	$42.01	$41.27	7.70 million shs	$73.12 billion

Related Companies:

This page (NYSE:MO) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Altria Group (MO) Stock Chart & Stock Price History

Altria Group Stock Price Performance

MO Stock Chart for Tuesday, April, 16, 2024

Altria Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info