NYSE:MO | Historical Stock Price | ALTRIA GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$1.99$13.74$95.12$658.35$4,556.321970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.50$1.851,176,000——
1979-12-28$1.47$1.82835,200——
1979-12-27$1.48$1.832,805,600——
1979-12-26$1.48$1.83540,000——
1979-12-24$1.47$1.823,933,600——
1979-12-21$1.48$1.833,141,600——
1979-12-20$1.47$1.824,519,200——
1979-12-19$1.48$1.834,845,600——
1979-12-18$1.48$1.832,176,800——
1979-12-17$1.49$1.852,128,800——
1979-12-14$1.51$1.862,162,400——
1979-12-13$1.48$1.832,275,200——
1979-12-12$1.46$1.814,257,600——
1979-12-11$1.48$1.833,194,400——
1979-12-10$1.49$1.843,187,200——
1979-12-07$1.47$1.813,074,400——
1979-12-06$1.47$1.803,271,200——
1979-12-05$1.45$1.774,495,200——
1979-12-04$1.45$1.781,989,600——
1979-12-03$1.45$1.781,668,000——
1979-11-30$1.45$1.781,828,800——
1979-11-29$1.46$1.791,132,800——
1979-11-28$1.47$1.802,570,400——
1979-11-27$1.47$1.802,640,000——
1979-11-26$1.44$1.771,946,400——
1979-11-23$1.40$1.712,642,400——
1979-11-21$1.41$1.732,460,000——
1979-11-20$1.39$1.702,556,000——
1979-11-19$1.41$1.722,973,600——
1979-11-16$1.39$1.701,936,800——
1979-11-15$1.41$1.732,011,200——
1979-11-14$1.40$1.723,902,400——
1979-11-13$1.41$1.723,537,600——
1979-11-12$1.43$1.752,059,200——
1979-11-09$1.39$1.701,533,600——
1979-11-08$1.36$1.672,661,600——
1979-11-07$1.35$1.652,858,400——
1979-11-06$1.38$1.691,461,600——
1979-11-05$1.38$1.691,687,200——
1979-11-02$1.40$1.712,148,000——
1979-11-01$1.36$1.672,400,000——
1979-10-31$1.36$1.671,672,800——
1979-10-30$1.40$1.712,661,600——
1979-10-29$1.35$1.656,230,400——
1979-10-26$1.36$1.671,944,000——
1979-10-25$1.33$1.631,663,200——
1979-10-24$1.31$1.602,095,200——
1979-10-23$1.32$1.623,568,800——
1979-10-22$1.35$1.652,148,000——
1979-10-19$1.31$1.614,790,400——
1979-10-18$1.34$1.652,270,400——
1979-10-17$1.34$1.653,518,400——
1979-10-16$1.36$1.673,753,600——
1979-10-15$1.34$1.643,259,200——
1979-10-12$1.35$1.663,091,200——
1979-10-11$1.38$1.683,408,000——
1979-10-10$1.39$1.706,146,400——
1979-10-09$1.40$1.712,570,400——
1979-10-08$1.47$1.802,287,200——
1979-10-05$1.45$1.782,887,200——
1979-10-04$1.43$1.753,184,800——
1979-10-03$1.43$1.752,865,600——
1979-10-02$1.45$1.773,292,800——
1979-10-01$1.45$1.782,035,200——
1979-09-28$1.47$1.801,744,800——
1979-09-27$1.48$1.822,529,600——
1979-09-26$1.49$1.823,878,400——
1979-09-25$1.52$1.862,191,200——
1979-09-24$1.51$1.843,573,600——
1979-09-21$1.51$1.852,294,400——
1979-09-20$1.50$1.843,715,200——
1979-09-19$1.48$1.823,290,400——
1979-09-18$1.49$1.831,689,600——
1979-09-17$1.52$1.861,687,200——
1979-09-14$1.52$1.862,870,400——
1979-09-13$1.51$1.851,598,400——
1979-09-12$1.50$1.842,536,800——
1979-09-11$1.53$1.873,876,000——
1979-09-10$1.56$1.892,145,600——
1979-09-07$1.55$1.882,016,000——
1979-09-06$1.54$1.871,569,600——
1979-09-05$1.54$1.874,490,400——
1979-09-04$1.58$1.922,544,000——
1979-08-31$1.60$1.952,457,600——
1979-08-30$1.59$1.931,802,400——
1979-08-29$1.58$1.921,387,200——
1979-08-28$1.57$1.901,864,800——
1979-08-27$1.55$1.881,968,000——
1979-08-24$1.54$1.871,219,200——
1979-08-23$1.55$1.891,600,800——
1979-08-22$1.55$1.892,954,400——
1979-08-21$1.57$1.901,812,000——
1979-08-20$1.56$1.901,898,400——
1979-08-17$1.57$1.911,788,000——
1979-08-16$1.58$1.923,729,600——
1979-08-15$1.57$1.914,452,000——
1979-08-14$1.57$1.903,343,200——
1979-08-13$1.57$1.903,278,400——
1979-08-10$1.56$1.893,408,000——
1979-08-09$1.54$1.873,096,000——
1979-08-08$1.57$1.905,452,800——
1979-08-07$1.54$1.876,760,800——
1979-08-06$1.49$1.811,339,200——
1979-08-03$1.49$1.811,749,600——
1979-08-02$1.48$1.803,273,600——
1979-08-01$1.46$1.782,023,200——
1979-07-31$1.46$1.773,468,000——
1979-07-30$1.41$1.71866,400——
1979-07-27$1.42$1.721,329,600——
1979-07-26$1.43$1.731,195,200——
1979-07-25$1.42$1.731,956,000——
1979-07-24$1.38$1.68878,400——
1979-07-23$1.39$1.693,650,400——
1979-07-20$1.41$1.713,175,200——
1979-07-19$1.41$1.712,486,400——
1979-07-18$1.42$1.732,988,000——
1979-07-17$1.43$1.731,992,000——
1979-07-16$1.45$1.76873,600——
1979-07-13$1.46$1.77801,600——
1979-07-12$1.44$1.751,680,000——
1979-07-11$1.44$1.752,030,400——
1979-07-10$1.44$1.753,952,800——
1979-07-09$1.45$1.773,007,200——
1979-07-06$1.44$1.752,764,800——
1979-07-05$1.42$1.722,844,000——
1979-07-03$1.40$1.702,870,400——
1979-07-02$1.40$1.703,288,000——
1979-06-29$1.44$1.754,656,000——
1979-06-28$1.44$1.752,356,800——
1979-06-27$1.43$1.742,344,800——
1979-06-26$1.41$1.712,892,000——
1979-06-25$1.41$1.711,360,800——
1979-06-22$1.43$1.732,280,000——
1979-06-21$1.41$1.712,990,400——
1979-06-20$1.38$1.682,436,000——
1979-06-19$1.38$1.684,250,400——
1979-06-18$1.40$1.702,104,800——
1979-06-15$1.42$1.721,778,400——
1979-06-14$1.41$1.712,306,400——
1979-06-13$1.40$1.703,480,000——
1979-06-12$1.40$1.704,560,000——
1979-06-11$1.34$1.631,204,800——
1979-06-08$1.34$1.621,809,600——
1979-06-07$1.35$1.623,472,800——
1979-06-06$1.33$1.603,736,800——
1979-06-05$1.33$1.604,176,000——
1979-06-04$1.31$1.571,351,200——
1979-06-01$1.32$1.591,905,600——
1979-05-31$1.31$1.587,104,000——
1979-05-30$1.32$1.594,838,400——
1979-05-29$1.34$1.624,065,600——
1979-05-25$1.36$1.641,512,000——
1979-05-24$1.35$1.631,948,800——
1979-05-23$1.35$1.622,721,600——
1979-05-22$1.35$1.632,702,400——
1979-05-21$1.35$1.624,584,000——
1979-05-18$1.35$1.636,129,600——
1979-05-17$1.38$1.665,323,200——
1979-05-16$1.39$1.673,182,400——
1979-05-15$1.38$1.662,496,000——
1979-05-14$1.39$1.672,376,000——
1979-05-11$1.39$1.672,016,000——
1979-05-10$1.38$1.662,678,400——
1979-05-09$1.40$1.683,307,200——
1979-05-08$1.38$1.662,596,800——
1979-05-07$1.39$1.673,566,400——
1979-05-04$1.39$1.672,635,200——
1979-05-03$1.40$1.685,131,200——
1979-05-02$1.41$1.692,510,400——
1979-05-01$1.40$1.683,787,200——
1979-04-30$1.40$1.692,899,200——
1979-04-27$1.41$1.691,872,000——
1979-04-26$1.41$1.69883,200——
1979-04-25$1.41$1.705,323,200——
1979-04-24$1.41$1.694,214,400——
1979-04-23$1.40$1.693,427,200——
1979-04-20$1.39$1.681,372,800——
1979-04-19$1.39$1.672,544,000——
1979-04-18$1.38$1.662,496,000——
1979-04-17$1.37$1.642,289,600——
1979-04-16$1.36$1.643,595,200——
1979-04-12$1.37$1.652,136,000——
1979-04-11$1.36$1.643,014,400——
1979-04-10$1.39$1.683,038,400——
1979-04-09$1.37$1.653,148,800——
1979-04-06$1.39$1.673,926,400——
1979-04-05$1.38$1.663,508,800——
1979-04-04$1.40$1.694,612,800——
1979-04-03$1.41$1.696,849,600——
1979-04-02$1.41$1.692,337,600——
1979-03-30$1.41$1.693,019,200——
1979-03-29$1.40$1.692,832,000——
1979-03-28$1.39$1.683,571,200——
1979-03-27$1.40$1.682,428,800——
1979-03-26$1.39$1.672,222,400——
1979-03-23$1.40$1.682,798,400——
1979-03-22$1.39$1.674,996,800——
1979-03-21$1.36$1.645,980,800——
1979-03-20$1.34$1.616,408,000——
1979-03-19$1.33$1.606,316,800——
1979-03-16$1.35$1.626,988,800——
1979-03-15$1.34$1.615,496,000——
1979-03-14$1.36$1.644,171,200——
1979-03-13$1.37$1.645,256,000——
1979-03-12$1.34$1.6210,843,200——
1979-03-09$1.35$1.626,777,600——
1979-03-08$1.35$1.6111,668,800——
1979-03-07$1.36$1.627,051,200——
1979-03-06$1.37$1.6312,494,400——
1979-03-05$1.40$1.673,705,600——
1979-03-02$1.40$1.663,254,400——
1979-03-01$1.37$1.634,022,400——
1979-02-28$1.37$1.632,702,400——
1979-02-27$1.36$1.625,544,000——
1979-02-26$1.35$1.613,412,800——
1979-02-23$1.36$1.627,857,600——
1979-02-22$1.39$1.662,016,000——
1979-02-21$1.40$1.672,491,200——
1979-02-20$1.40$1.672,764,800——
1979-02-16$1.39$1.664,070,400——
1979-02-15$1.39$1.662,020,800——
1979-02-14$1.40$1.673,648,000——
1979-02-13$1.42$1.693,532,800——
1979-02-12$1.40$1.671,276,800——
1979-02-09$1.41$1.682,572,800——
1979-02-08$1.40$1.671,660,800——
1979-02-07$1.40$1.673,681,600——
1979-02-06$1.41$1.682,563,200——
1979-02-05$1.42$1.692,064,000——
1979-02-02$1.43$1.712,064,000——
1979-02-01$1.43$1.703,580,800——
1979-01-31$1.42$1.693,422,400——
1979-01-30$1.44$1.724,128,000——
1979-01-29$1.46$1.743,091,200——
1979-01-26$1.45$1.734,305,600——
1979-01-25$1.45$1.723,254,400——
1979-01-24$1.44$1.722,308,800——
1979-01-23$1.46$1.732,356,800——
1979-01-22$1.45$1.731,944,000——
1979-01-19$1.45$1.722,827,200——
1979-01-18$1.46$1.743,672,000——
1979-01-17$1.45$1.724,574,400——
1979-01-16$1.45$1.733,705,600——
1979-01-15$1.50$1.784,934,400——
1979-01-12$1.50$1.799,278,400——
1979-01-11$1.49$1.772,366,400——
1979-01-10$1.49$1.785,054,400——
1979-01-09$1.53$1.823,979,200——
1979-01-08$1.53$1.822,400,000——
1979-01-05$1.54$1.834,320,000——
1979-01-04$1.54$1.833,979,200——
1979-01-03$1.48$1.775,827,200——
1979-01-02$1.47$1.761,675,200——