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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$53.50$143.003,482,900——
1998-12-30$54.50$145.673,056,500——
1998-12-29$54.19$144.833,935,200——
1998-12-28$54.00$144.333,665,800——
1998-12-24$54.94$146.841,640,300——
1998-12-23$54.69$146.175,404,000——
1998-12-22$53.38$142.664,805,800——
1998-12-21$52.31$139.824,338,700——
1998-12-18$52.00$138.998,247,800——
1998-12-17$53.00$141.665,711,500——
1998-12-16$53.44$142.835,252,800——
1998-12-15$53.56$143.166,602,500——
1998-12-14$51.75$138.326,881,200——
1998-12-11$52.88$141.337,769,400——
1998-12-10$52.31$138.6510,420,200——
1998-12-09$54.44$144.285,294,600——
1998-12-08$54.50$144.444,458,500——
1998-12-07$55.13$146.102,866,400——
1998-12-04$55.56$147.264,567,000——
1998-12-03$55.38$146.763,880,200——
1998-12-02$56.75$150.413,768,800——
1998-12-01$57.00$151.078,832,600——
1998-11-30$55.94$148.256,386,100——
1998-11-27$58.13$154.052,249,600——
1998-11-25$58.13$154.057,743,800——
1998-11-24$58.13$154.058,322,300——
1998-11-23$58.25$154.389,382,400——
1998-11-20$55.75$147.768,455,700——
1998-11-19$55.38$146.767,531,000——
1998-11-18$54.69$144.944,734,700——
1998-11-17$54.25$143.786,577,500——
1998-11-16$53.31$141.309,795,100——
1998-11-13$54.06$143.286,119,100——
1998-11-12$53.88$142.796,072,800——
1998-11-11$53.94$142.959,060,900——
1998-11-10$54.00$143.127,109,900——
1998-11-09$53.06$140.634,041,600——
1998-11-06$53.00$140.475,040,200——
1998-11-05$53.56$141.965,401,800——
1998-11-04$53.63$142.126,856,600——
1998-11-03$53.00$140.475,451,000——
1998-11-02$52.00$137.825,005,700——
1998-10-30$51.13$135.504,671,600——
1998-10-29$51.81$137.323,768,900——
1998-10-28$51.56$136.664,859,000——
1998-10-27$50.75$134.505,364,300——
1998-10-26$50.25$133.183,822,400——
1998-10-23$50.00$132.524,194,600——
1998-10-22$50.13$132.854,159,100——
1998-10-21$49.94$132.359,832,300——
1998-10-20$49.06$130.036,488,900——
1998-10-19$47.88$126.884,689,100——
1998-10-16$48.00$127.226,908,900——
1998-10-15$48.81$129.377,665,400——
1998-10-14$48.75$129.204,833,900——
1998-10-13$48.00$127.224,686,900——
1998-10-12$48.19$127.714,027,500——
1998-10-09$47.56$126.065,780,000——
1998-10-08$47.88$126.889,677,600——
1998-10-07$48.88$129.548,810,600——
1998-10-06$49.13$130.209,806,800——
1998-10-05$47.50$125.898,086,900——
1998-10-02$47.13$124.907,913,500——
1998-10-01$46.50$123.247,213,600——
1998-09-30$46.25$122.585,241,900——
1998-09-29$47.00$124.575,573,700——
1998-09-28$46.13$122.255,271,000——
1998-09-25$45.94$121.754,426,400——
1998-09-24$46.38$122.915,125,400——
1998-09-23$47.25$125.236,611,800——
1998-09-22$47.94$127.058,051,700——
1998-09-21$47.13$124.9011,426,000——
1998-09-18$46.25$122.5810,315,900——
1998-09-17$44.56$118.116,776,000——
1998-09-16$45.63$120.929,695,500——
1998-09-15$44.69$118.445,274,500——
1998-09-14$44.00$116.616,309,600——
1998-09-11$43.00$113.966,327,600——
1998-09-10$43.00$112.806,048,500——
1998-09-09$43.19$113.294,871,300——
1998-09-08$42.94$112.636,586,600——
1998-09-04$42.00$110.189,499,600——
1998-09-03$42.94$112.637,185,600——
1998-09-02$42.38$111.167,177,500——
1998-09-01$42.44$111.3210,243,400——
1998-08-31$41.56$109.0310,020,200——
1998-08-28$42.81$112.316,583,900——
1998-08-27$43.25$113.458,308,900——
1998-08-26$44.19$115.916,069,200——
1998-08-25$43.75$114.776,495,600——
1998-08-24$44.25$116.085,725,800——
1998-08-21$43.75$114.776,225,700——
1998-08-20$43.13$113.135,887,100——
1998-08-19$42.75$112.143,845,400——
1998-08-18$43.13$113.135,001,100——
1998-08-17$42.94$112.636,108,800——
1998-08-14$42.25$110.8312,266,500——
1998-08-13$41.44$108.706,249,600——
1998-08-12$42.06$110.346,574,600——
1998-08-11$41.81$109.686,821,500——
1998-08-10$42.81$112.313,888,000——
1998-08-07$43.00$112.804,358,700——
1998-08-06$43.25$113.455,113,500——
1998-08-05$43.25$113.457,881,400——
1998-08-04$42.50$111.497,972,100——
1998-08-03$44.13$115.756,704,500——
1998-07-31$43.81$114.936,359,800——
1998-07-30$44.00$115.428,481,700——
1998-07-29$43.88$115.0910,588,700——
1998-07-28$42.81$112.319,299,900——
1998-07-27$42.31$110.999,074,400——
1998-07-24$41.44$108.705,670,200——
1998-07-23$41.94$110.019,258,100——
1998-07-22$41.63$109.199,063,200——
1998-07-21$40.13$105.265,776,800——
1998-07-20$40.13$105.266,004,200——
1998-07-17$39.50$103.624,542,600——
1998-07-16$39.56$103.783,562,900——
1998-07-15$39.25$102.963,870,700——
1998-07-14$40.00$104.933,831,600——
1998-07-13$39.75$104.273,305,600——
1998-07-10$40.00$104.937,650,500——
1998-07-09$39.25$102.966,805,700——
1998-07-08$38.25$100.347,548,200——
1998-07-07$39.56$103.784,736,100——
1998-07-06$39.88$104.603,252,600——
1998-07-02$40.13$105.264,648,300——
1998-07-01$40.50$106.245,590,300——
1998-06-30$39.38$103.295,807,700——
1998-06-29$39.19$102.804,527,800——
1998-06-26$39.63$103.945,306,400——
1998-06-25$39.06$102.474,396,500——
1998-06-24$39.13$102.634,131,600——
1998-06-23$39.63$103.949,403,000——
1998-06-22$39.69$104.115,711,000——
1998-06-19$38.69$101.495,916,200——
1998-06-18$39.56$103.7818,142,000——
1998-06-17$38.44$100.838,045,600——
1998-06-16$36.69$96.246,394,200——
1998-06-15$36.88$96.733,955,700——
1998-06-12$37.31$97.884,131,000——
1998-06-11$36.75$96.407,205,800——
1998-06-10$38.38$99.6212,423,500——
1998-06-09$40.25$104.487,155,900——
1998-06-08$39.56$102.7012,249,700——
1998-06-05$38.63$100.278,256,300——
1998-06-04$36.25$94.104,386,500——
1998-06-03$36.63$95.074,280,400——
1998-06-02$37.56$97.514,739,300——
1998-06-01$37.69$97.835,270,200——
1998-05-29$37.38$97.026,263,800——
1998-05-28$37.38$97.025,268,000——
1998-05-27$36.88$95.726,323,000——
1998-05-26$36.94$95.894,681,100——
1998-05-22$37.31$96.864,508,400——
1998-05-21$37.38$97.0210,087,800——
1998-05-20$36.13$93.788,134,800——
1998-05-19$35.81$92.967,596,800——
1998-05-18$35.19$91.348,104,400——
1998-05-15$35.25$91.5011,840,600——
1998-05-14$36.25$94.1010,880,200——
1998-05-13$37.19$96.5310,388,700——
1998-05-12$37.88$98.325,596,200——
1998-05-11$38.25$99.296,376,100——
1998-05-08$38.63$100.276,439,600——
1998-05-07$38.69$100.436,893,700——
1998-05-06$39.25$101.894,899,100——
1998-05-05$39.44$102.376,222,900——
1998-05-04$39.13$101.569,098,800——
1998-05-01$37.63$97.676,625,000——
1998-04-30$37.13$96.376,102,400——
1998-04-29$37.44$97.185,667,300——
1998-04-28$37.50$97.3510,577,200——
1998-04-27$37.69$97.8311,938,500——
1998-04-24$38.13$98.976,776,600——
1998-04-23$38.44$99.785,592,600——
1998-04-22$38.81$100.758,718,000——
1998-04-21$39.44$102.376,522,600——
1998-04-20$40.00$103.835,736,900——
1998-04-17$39.81$103.357,325,900——
1998-04-16$39.94$103.677,475,100——
1998-04-15$40.13$104.166,591,500——
1998-04-14$40.25$104.486,957,600——
1998-04-13$39.94$103.677,992,800——
1998-04-09$40.44$104.9715,165,400——
1998-04-08$39.81$103.3516,141,400——
1998-04-07$37.56$97.5120,204,700——
1998-04-06$39.38$102.2112,394,500——
1998-04-03$40.00$103.8311,142,400——
1998-04-02$39.94$103.6717,345,000——
1998-04-01$39.94$103.6727,414,100——
1998-03-31$41.69$108.2214,730,700——
1998-03-30$43.00$111.625,933,300——
1998-03-27$42.63$110.656,777,400——
1998-03-26$42.63$110.659,238,200——
1998-03-25$43.63$113.255,558,100——
1998-03-24$43.75$113.575,622,100——
1998-03-23$42.81$111.144,988,500——
1998-03-20$43.06$111.7810,214,500——
1998-03-19$41.38$107.4010,147,300——
1998-03-18$42.44$110.164,389,200——
1998-03-17$42.69$110.814,145,100——
1998-03-16$43.06$111.784,654,200——
1998-03-13$43.50$112.923,321,700——
1998-03-12$43.50$112.924,058,300——
1998-03-11$44.56$114.644,075,900——
1998-03-10$43.94$113.033,995,200——
1998-03-09$44.25$113.844,233,000——
1998-03-06$44.69$114.965,222,600——
1998-03-05$42.56$109.503,720,600——
1998-03-04$43.13$110.944,797,300——
1998-03-03$43.81$112.715,470,200——
1998-03-02$43.38$111.596,084,500——
1998-02-27$43.50$111.916,065,000——
1998-02-26$42.63$109.668,658,600——
1998-02-25$41.00$105.485,596,800——
1998-02-24$41.19$105.965,734,400——
1998-02-23$41.31$106.285,325,400——
1998-02-20$41.81$107.575,070,600——
1998-02-19$41.38$106.447,654,100——
1998-02-18$42.19$108.535,251,900——
1998-02-17$42.81$110.146,074,800——
1998-02-13$41.88$107.734,452,300——
1998-02-12$42.63$109.664,960,800——
1998-02-11$42.56$109.505,400,800——
1998-02-10$43.38$111.595,378,300——
1998-02-09$43.75$112.553,244,800——
1998-02-06$44.31$114.004,673,200——
1998-02-05$43.56$112.077,245,100——
1998-02-04$42.38$109.014,416,300——
1998-02-03$43.06$110.784,386,000——
1998-02-02$42.56$109.505,786,400——
1998-01-30$41.50$106.766,621,500——
1998-01-29$41.63$107.0815,805,400——
1998-01-28$40.94$105.316,527,200——
1998-01-27$42.19$108.534,723,200——
1998-01-26$42.13$108.374,471,700——
1998-01-23$42.69$109.826,363,800——
1998-01-22$41.94$107.8911,409,400——
1998-01-21$44.25$113.845,090,800——
1998-01-20$43.63$112.238,169,300——
1998-01-16$45.31$116.576,699,800——
1998-01-15$45.00$115.775,315,000——
1998-01-14$47.00$120.915,373,100——
1998-01-13$47.88$123.166,849,200——
1998-01-12$46.38$119.306,456,800——
1998-01-09$45.00$115.777,341,600——
1998-01-08$46.56$119.795,498,800——
1998-01-07$46.88$120.596,877,300——
1998-01-06$45.75$117.704,350,300——
1998-01-05$45.88$118.026,031,900——
1998-01-02$45.31$116.574,126,200——