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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.44$790.139,623,600——
2012-12-28$31.09$781.349,574,700——
2012-12-27$31.40$789.139,481,400——
2012-12-26$31.32$787.128,007,000——
2012-12-24$31.66$795.664,567,200——
2012-12-21$31.85$800.4420,445,200——
2012-12-20$32.66$809.749,498,700——
2012-12-19$32.39$803.0412,820,100——
2012-12-18$32.59$808.0022,935,400——
2012-12-17$32.99$817.9210,635,000——
2012-12-14$33.16$822.136,854,600——
2012-12-13$33.26$824.6110,812,600——
2012-12-12$33.25$824.3612,580,400——
2012-12-11$32.96$817.1712,593,400——
2012-12-10$33.42$828.589,390,100——
2012-12-07$33.47$829.828,021,800——
2012-12-06$33.18$822.639,304,000——
2012-12-05$33.30$825.6011,246,000——
2012-12-04$33.49$830.318,491,900——
2012-12-03$33.66$834.537,043,700——
2012-11-30$33.81$838.2518,757,700——
2012-11-29$33.57$832.308,887,100——
2012-11-28$33.41$828.338,028,400——
2012-11-27$33.15$821.887,092,200——
2012-11-26$33.21$823.376,806,500——
2012-11-23$33.48$830.074,862,900——
2012-11-21$32.86$814.697,119,800——
2012-11-20$32.85$814.4510,176,200——
2012-11-19$32.56$807.2617,136,500——
2012-11-16$31.24$774.5313,026,900——
2012-11-15$30.49$755.9415,418,000——
2012-11-14$30.79$763.3711,443,400——
2012-11-13$31.18$773.048,661,900——
2012-11-12$31.10$771.068,411,300——
2012-11-09$31.48$780.4813,024,700——
2012-11-08$31.28$775.529,260,300——
2012-11-07$31.40$778.5012,907,700——
2012-11-06$31.94$791.899,980,300——
2012-11-05$31.88$790.408,290,700——
2012-11-02$31.70$785.948,234,400——
2012-11-01$31.97$792.637,846,100——
2012-10-31$31.80$788.419,793,500——
2012-10-26$31.76$787.4211,329,900——
2012-10-25$32.10$795.859,462,200——
2012-10-24$32.13$796.6011,844,200——
2012-10-23$32.35$802.0510,755,600——
2012-10-22$32.92$816.187,498,900——
2012-10-19$32.63$808.9910,267,000——
2012-10-18$33.09$820.407,456,900——
2012-10-17$33.50$830.567,578,000——
2012-10-16$33.26$824.616,753,700——
2012-10-15$33.17$822.387,105,600——
2012-10-12$33.12$821.1412,592,500——
2012-10-11$32.71$810.9827,567,600——
2012-10-10$33.34$826.609,448,900——
2012-10-09$33.52$831.0614,303,500——
2012-10-08$33.98$842.465,366,200——
2012-10-05$34.00$842.969,632,400——
2012-10-04$34.00$842.9611,831,500——
2012-10-03$34.05$844.209,163,000——
2012-10-02$33.73$836.268,232,700——
2012-10-01$33.64$834.039,837,300——
2012-09-28$33.39$827.8320,100,600——
2012-09-27$33.90$840.4810,793,700——
2012-09-26$34.17$847.178,041,900——
2012-09-25$34.01$843.2110,089,000——
2012-09-24$34.21$848.179,459,200——
2012-09-21$34.06$844.4518,029,800——
2012-09-20$33.61$833.299,116,400——
2012-09-19$33.15$821.889,643,600——
2012-09-18$33.29$825.367,578,300——
2012-09-17$33.21$823.3716,074,600——
2012-09-14$32.94$816.6821,398,900——
2012-09-13$33.81$838.2510,700,900——
2012-09-12$33.30$825.6012,511,800——
2012-09-11$34.39$841.7210,200,500——
2012-09-10$34.45$843.199,983,400——
2012-09-07$34.27$838.7810,625,700——
2012-09-06$34.59$846.619,295,900——
2012-09-05$34.25$838.299,460,900——
2012-09-04$34.40$841.9634,717,700——
2012-08-31$33.96$831.1939,110,300——
2012-08-30$34.44$842.9429,284,600——
2012-08-29$34.59$846.617,560,700——
2012-08-28$34.51$844.667,799,200——
2012-08-27$34.26$838.548,893,200——
2012-08-24$34.08$834.1314,176,900——
2012-08-23$33.45$818.7113,400,500——
2012-08-22$33.92$830.2215,412,300——
2012-08-21$34.42$842.4512,719,700——
2012-08-20$35.18$861.0510,881,900——
2012-08-17$35.41$866.687,334,900——
2012-08-16$35.40$866.446,582,200——
2012-08-15$35.13$859.837,274,400——
2012-08-14$35.44$867.425,464,900——
2012-08-13$35.21$861.796,941,200——
2012-08-10$34.96$855.678,752,000——
2012-08-09$34.72$849.8010,089,500——
2012-08-08$35.01$856.898,498,200——
2012-08-07$34.95$855.4313,482,600——
2012-08-06$35.79$875.995,706,500——
2012-08-03$35.92$879.177,876,000——
2012-08-02$35.56$870.368,460,600——
2012-08-01$36.03$881.8615,616,200——
2012-07-31$35.97$880.396,851,200——
2012-07-30$36.16$885.047,104,700——
2012-07-27$35.90$878.6819,520,000——
2012-07-26$35.63$872.0711,287,900——
2012-07-25$35.40$866.448,399,600——
2012-07-24$35.57$870.6010,658,600——
2012-07-23$35.49$868.6410,097,100——
2012-07-20$35.91$878.9211,379,500——
2012-07-19$35.94$879.669,648,400——
2012-07-18$35.92$879.176,938,100——
2012-07-17$35.81$876.477,687,800——
2012-07-16$35.59$871.095,170,400——
2012-07-13$35.62$871.827,996,800——
2012-07-12$35.12$859.599,948,100——
2012-07-11$35.32$864.488,435,300——
2012-07-10$35.43$867.178,671,900——
2012-07-09$35.16$860.576,991,800——
2012-07-06$34.97$855.926,423,100——
2012-07-05$34.89$853.967,493,600——
2012-07-03$34.99$856.404,887,600——
2012-07-02$34.96$855.678,386,400——
2012-06-29$34.55$845.649,821,600——
2012-06-28$34.03$832.918,815,000——
2012-06-27$34.00$832.177,257,400——
2012-06-26$33.67$824.107,639,400——
2012-06-25$33.72$825.327,381,500——
2012-06-22$33.87$828.999,395,600——
2012-06-21$33.89$829.4811,382,400——
2012-06-20$33.91$829.979,194,900——
2012-06-19$33.92$830.228,365,700——
2012-06-18$33.85$828.507,061,200——
2012-06-15$33.77$826.5412,209,700——
2012-06-14$33.68$824.3410,125,100——
2012-06-13$33.27$814.3113,437,500——
2012-06-12$33.43$808.1911,547,300——
2012-06-11$32.96$796.8239,666,300——
2012-06-08$32.91$795.6240,374,800——
2012-06-07$32.75$791.7545,290,600——
2012-06-06$32.58$787.6410,075,700——
2012-06-05$31.80$768.786,615,300——
2012-06-04$31.93$771.9210,837,500——
2012-06-01$31.69$766.1216,503,200——
2012-05-31$32.19$778.2115,082,700——
2012-05-30$32.02$774.108,436,000——
2012-05-29$32.13$776.768,412,000——
2012-05-25$32.11$776.285,978,500——
2012-05-24$32.26$779.909,148,300——
2012-05-23$31.72$766.857,400,000——
2012-05-22$31.76$767.817,572,800——
2012-05-21$31.85$769.999,010,900——
2012-05-18$31.68$765.8811,219,500——
2012-05-17$31.64$764.919,281,900——
2012-05-16$31.86$770.2310,147,300——
2012-05-15$31.75$767.579,929,100——
2012-05-14$31.69$766.1212,569,000——
2012-05-11$31.79$768.548,549,700——
2012-05-10$31.73$767.0911,528,400——
2012-05-09$31.75$767.5710,907,000——
2012-05-08$32.26$779.9010,652,300——
2012-05-07$32.20$778.458,322,200——
2012-05-04$32.43$784.017,200,800——
2012-05-03$32.55$786.918,148,200——
2012-05-02$32.37$782.567,317,800——
2012-05-01$32.42$783.777,806,600——
2012-04-30$32.21$778.696,680,100——
2012-04-27$32.13$776.768,828,900——
2012-04-26$31.93$771.929,200,900——
2012-04-25$31.69$766.1211,743,000——
2012-04-24$31.70$766.368,731,000——
2012-04-23$31.76$767.816,085,100——
2012-04-20$31.89$770.968,351,600——
2012-04-19$31.78$768.307,083,700——
2012-04-18$31.66$765.408,057,400——
2012-04-17$31.61$764.196,882,500——
2012-04-16$31.38$758.636,872,000——
2012-04-13$31.49$761.2917,839,400——
2012-04-12$31.31$756.945,368,400——
2012-04-11$31.21$754.5210,900,400——
2012-04-10$30.95$748.2310,119,200——
2012-04-09$31.16$753.318,210,600——
2012-04-05$31.36$758.147,261,500——
2012-04-04$31.11$752.108,607,300——
2012-04-03$31.09$751.627,334,400——
2012-04-02$31.16$753.319,773,400——
2012-03-30$30.87$746.3010,089,400——
2012-03-29$30.59$739.536,738,000——
2012-03-28$30.52$737.847,743,400——
2012-03-27$30.61$740.019,632,700——
2012-03-26$30.66$741.2210,004,600——
2012-03-23$30.40$734.9410,504,300——
2012-03-22$30.14$728.656,315,300——
2012-03-21$30.15$728.896,336,200——
2012-03-20$30.13$728.416,278,100——
2012-03-19$30.11$727.927,742,700——
2012-03-16$30.03$725.9912,960,900——
2012-03-15$30.03$725.998,475,100——
2012-03-14$29.95$724.0610,634,600——
2012-03-13$30.10$727.6814,942,500——
2012-03-12$30.44$725.9916,206,000——
2012-03-09$30.46$726.4734,990,900——
2012-03-08$30.46$726.4734,690,700——
2012-03-07$30.10$717.8810,456,700——
2012-03-06$30.08$717.4013,204,000——
2012-03-05$30.26$721.708,968,000——
2012-03-02$29.96$714.547,201,000——
2012-03-01$30.02$715.979,722,700——
2012-02-29$30.10$717.8813,801,000——
2012-02-28$30.02$715.978,954,600——
2012-02-27$30.03$716.2118,754,200——
2012-02-24$29.99$715.268,970,000——
2012-02-23$29.70$708.347,046,000——
2012-02-22$29.65$707.158,126,300——
2012-02-21$29.62$706.438,709,400——
2012-02-17$29.65$707.1510,222,700——
2012-02-16$29.54$704.539,047,100——
2012-02-15$29.25$697.6111,146,900——
2012-02-14$29.27$698.098,737,300——
2012-02-13$29.23$697.138,482,100——
2012-02-10$29.21$696.6611,216,100——
2012-02-09$29.30$698.8016,115,300——
2012-02-08$28.84$687.838,681,300——
2012-02-07$28.82$687.359,683,300——
2012-02-06$28.64$683.0612,745,900——
2012-02-03$28.84$687.8311,304,700——
2012-02-02$28.54$680.6810,001,900——
2012-02-01$28.43$678.0516,060,000——
2012-01-31$28.40$677.3413,084,500——
2012-01-30$28.39$677.1012,321,500——
2012-01-27$28.14$671.1413,905,100——
2012-01-26$28.66$683.5411,781,900——
2012-01-25$28.67$683.7811,033,500——
2012-01-24$28.28$674.4712,440,200——
2012-01-23$28.61$682.358,725,200——
2012-01-20$28.70$684.4911,452,800——
2012-01-19$28.61$682.3513,067,200——
2012-01-18$28.96$690.6910,160,500——
2012-01-17$28.90$689.2610,454,300——
2012-01-13$28.96$690.699,319,400——
2012-01-12$28.84$687.838,454,400——
2012-01-11$28.84$687.8311,707,200——
2012-01-10$28.91$689.5010,636,900——
2012-01-09$28.50$679.7210,310,500——
2012-01-06$28.72$684.9711,558,000——
2012-01-05$28.83$687.5916,748,600——
2012-01-04$28.40$677.3414,821,800——
2012-01-03$28.56$681.1525,911,000——