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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.91$1,741.995,978,800——
2019-12-30$49.89$1,741.296,691,000——
2019-12-27$50.40$1,759.097,700,500——
2019-12-26$50.40$1,759.097,351,000——
2019-12-24$50.28$1,754.903,684,500——
2019-12-23$51.55$1,769.918,046,000——
2019-12-20$51.13$1,755.4921,655,800——
2019-12-19$50.79$1,743.829,876,200——
2019-12-18$51.36$1,763.398,097,800——
2019-12-17$50.83$1,745.199,646,600——
2019-12-16$50.60$1,737.2910,791,400——
2019-12-13$50.16$1,722.196,103,700——
2019-12-12$49.93$1,714.296,433,200——
2019-12-11$50.30$1,726.996,415,000——
2019-12-10$50.05$1,718.416,073,500——
2019-12-09$50.53$1,734.895,337,000——
2019-12-06$50.41$1,730.775,144,100——
2019-12-05$50.17$1,722.537,279,200——
2019-12-04$50.11$1,720.478,266,100——
2019-12-03$50.10$1,720.139,241,600——
2019-12-02$50.60$1,737.299,551,500——
2019-11-29$49.70$1,706.392,678,500——
2019-11-27$49.75$1,708.115,679,600——
2019-11-26$49.22$1,689.9110,749,600——
2019-11-25$49.26$1,691.297,685,300——
2019-11-22$49.00$1,682.369,256,900——
2019-11-21$48.82$1,676.188,500,200——
2019-11-20$48.45$1,663.4715,262,900——
2019-11-19$46.93$1,611.2910,280,000——
2019-11-18$48.34$1,659.7011,529,900——
2019-11-15$47.97$1,646.998,329,800——
2019-11-14$46.63$1,600.996,413,400——
2019-11-13$46.83$1,607.857,733,800——
2019-11-12$47.00$1,613.696,631,900——
2019-11-11$46.41$1,593.435,895,600——
2019-11-08$46.41$1,593.435,604,100——
2019-11-07$45.98$1,578.678,383,500——
2019-11-06$45.91$1,576.277,713,300——
2019-11-05$46.25$1,587.949,413,800——
2019-11-04$45.60$1,565.628,863,500——
2019-11-01$45.06$1,547.089,254,400——
2019-10-31$44.79$1,537.8112,698,200——
2019-10-30$45.96$1,577.987,848,800——
2019-10-29$46.38$1,592.409,042,500——
2019-10-28$45.99$1,579.0112,435,400——
2019-10-25$46.80$1,606.826,805,200——
2019-10-24$46.96$1,612.327,872,800——
2019-10-23$46.75$1,605.119,323,100——
2019-10-22$46.34$1,591.039,921,700——
2019-10-21$45.56$1,564.2510,422,000——
2019-10-18$44.33$1,522.0213,209,800——
2019-10-17$44.28$1,520.309,255,800——
2019-10-16$43.51$1,493.877,916,800——
2019-10-15$43.43$1,491.127,003,900——
2019-10-14$42.72$1,466.746,743,000——
2019-10-11$42.57$1,461.597,714,800——
2019-10-10$42.98$1,475.6710,563,700——
2019-10-09$42.46$1,457.817,764,100——
2019-10-08$42.00$1,442.029,985,000——
2019-10-07$42.17$1,447.8616,154,000——
2019-10-04$41.65$1,430.0012,485,900——
2019-10-03$40.81$1,401.1611,412,600——
2019-10-02$40.21$1,380.569,586,900——
2019-10-01$41.16$1,413.187,696,100——
2019-09-30$40.90$1,404.259,891,900——
2019-09-27$40.13$1,377.828,618,500——
2019-09-26$40.66$1,396.0111,894,400——
2019-09-25$40.56$1,392.5826,028,300——
2019-09-24$40.73$1,398.4211,577,900——
2019-09-23$40.88$1,403.5710,826,000——
2019-09-20$40.81$1,401.1631,224,800——
2019-09-19$40.12$1,377.4722,526,700——
2019-09-18$40.84$1,402.1913,290,500——
2019-09-17$41.31$1,418.3311,659,500——
2019-09-16$41.41$1,421.7616,502,700——
2019-09-13$42.01$1,442.3621,099,500——
2019-09-12$44.46$1,497.649,625,500——
2019-09-11$44.72$1,506.4016,156,100——
2019-09-10$44.24$1,490.2311,305,600——
2019-09-09$44.04$1,483.4910,164,500——
2019-09-06$43.85$1,477.0910,429,600——
2019-09-05$43.85$1,477.099,043,300——
2019-09-04$44.30$1,492.257,839,500——
2019-09-03$44.04$1,483.498,934,800——
2019-08-30$43.74$1,473.3913,984,600——
2019-08-29$44.25$1,490.5718,214,200——
2019-08-28$45.85$1,544.4620,298,000——
2019-08-27$45.25$1,524.2558,065,900——
2019-08-26$47.12$1,587.2412,763,200——
2019-08-23$46.41$1,563.3310,740,100——
2019-08-22$46.59$1,569.398,287,000——
2019-08-21$46.25$1,557.945,323,600——
2019-08-20$46.03$1,550.535,619,400——
2019-08-19$46.70$1,573.104,439,900——
2019-08-16$46.48$1,565.696,986,700——
2019-08-15$45.49$1,532.346,363,500——
2019-08-14$45.87$1,545.148,907,400——
2019-08-13$46.78$1,575.795,744,700——
2019-08-12$45.98$1,548.844,558,500——
2019-08-09$46.16$1,554.918,125,000——
2019-08-08$46.50$1,566.3610,565,400——
2019-08-07$46.23$1,557.2613,216,200——
2019-08-06$46.16$1,554.918,779,100——
2019-08-05$46.65$1,571.4110,326,000——
2019-08-02$47.93$1,614.537,072,200——
2019-08-01$47.88$1,612.859,933,800——
2019-07-31$47.07$1,585.5612,252,300——
2019-07-30$48.50$1,633.7313,184,600——
2019-07-29$50.31$1,694.706,271,600——
2019-07-26$49.86$1,679.547,352,900——
2019-07-25$49.59$1,670.454,086,800——
2019-07-24$49.78$1,676.854,280,200——
2019-07-23$50.04$1,685.616,243,400——
2019-07-22$49.67$1,673.144,983,700——
2019-07-19$50.53$1,702.115,262,500——
2019-07-18$50.53$1,702.119,852,100——
2019-07-17$49.45$1,665.735,381,800——
2019-07-16$49.41$1,664.385,569,400——
2019-07-15$49.54$1,668.764,616,900——
2019-07-12$49.50$1,667.426,103,600——
2019-07-11$49.26$1,659.335,857,000——
2019-07-10$49.00$1,650.576,533,000——
2019-07-09$48.35$1,628.686,056,300——
2019-07-08$49.08$1,653.276,502,400——
2019-07-05$48.78$1,643.165,291,000——
2019-07-03$49.19$1,656.973,909,200——
2019-07-02$48.60$1,637.106,098,300——
2019-07-01$47.69$1,606.457,173,700——
2019-06-28$47.35$1,594.9920,573,100——
2019-06-27$47.90$1,613.525,906,900——
2019-06-26$47.94$1,614.8710,469,300——
2019-06-25$48.78$1,643.167,197,100——
2019-06-24$48.49$1,633.3910,215,100——
2019-06-21$48.00$1,616.8923,069,000——
2019-06-20$50.26$1,693.029,301,900——
2019-06-19$49.90$1,680.898,193,500——
2019-06-18$50.12$1,688.306,253,400——
2019-06-17$50.86$1,713.234,876,200——
2019-06-14$50.86$1,713.235,669,300——
2019-06-13$51.21$1,725.024,074,200——
2019-06-12$51.59$1,710.876,698,600——
2019-06-11$52.15$1,729.446,709,000——
2019-06-10$51.21$1,698.274,989,100——
2019-06-07$51.38$1,703.905,161,500——
2019-06-06$50.75$1,683.017,267,900——
2019-06-05$49.69$1,647.868,692,100——
2019-06-04$50.42$1,672.075,846,400——
2019-06-03$50.10$1,661.466,306,400——
2019-05-31$49.06$1,626.976,416,500——
2019-05-30$50.21$1,665.105,801,700——
2019-05-29$50.19$1,664.4410,412,200——
2019-05-28$49.87$1,653.8318,094,100——
2019-05-24$52.40$1,737.735,735,000——
2019-05-23$52.81$1,751.336,493,700——
2019-05-22$52.83$1,751.996,970,600——
2019-05-21$51.87$1,720.166,218,900——
2019-05-20$52.33$1,735.417,133,900——
2019-05-17$52.35$1,736.076,129,900——
2019-05-16$52.03$1,725.466,350,800——
2019-05-15$52.13$1,728.784,803,900——
2019-05-14$51.89$1,720.825,527,600——
2019-05-13$51.44$1,705.906,150,200——
2019-05-10$52.11$1,728.117,825,800——
2019-05-09$51.99$1,724.137,161,400——
2019-05-08$51.96$1,723.148,784,600——
2019-05-07$52.94$1,755.646,808,400——
2019-05-06$53.53$1,775.217,234,300——
2019-05-03$53.76$1,782.835,138,100——
2019-05-02$53.16$1,762.935,803,000——
2019-05-01$53.39$1,770.567,372,100——
2019-04-30$54.33$1,801.7415,760,100——
2019-04-29$53.51$1,774.548,045,500——
2019-04-26$52.79$1,750.669,129,600——
2019-04-25$51.41$1,704.9016,929,600——
2019-04-24$54.71$1,814.349,662,200——
2019-04-23$54.82$1,817.989,228,900——
2019-04-22$54.61$1,811.029,066,800——
2019-04-18$54.37$1,803.0618,001,200——
2019-04-17$56.18$1,863.096,002,100——
2019-04-16$56.39$1,870.055,403,800——
2019-04-15$56.94$1,888.294,667,200——
2019-04-12$56.56$1,875.694,689,000——
2019-04-11$55.98$1,856.455,259,700——
2019-04-10$55.42$1,837.885,786,400——
2019-04-09$55.11$1,827.606,045,700——
2019-04-08$55.28$1,833.245,607,100——
2019-04-05$54.77$1,816.337,743,700——
2019-04-04$54.60$1,810.698,452,600——
2019-04-03$53.98$1,790.1318,583,800——
2019-04-02$56.69$1,880.008,457,900——
2019-04-01$57.73$1,914.497,011,900——
2019-03-29$57.43$1,904.549,447,400——
2019-03-28$56.70$1,880.339,951,000——
2019-03-27$56.30$1,867.077,819,700——
2019-03-26$57.03$1,891.277,146,400——
2019-03-25$56.55$1,875.368,620,400——
2019-03-22$55.92$1,854.468,850,200——
2019-03-21$56.93$1,861.4310,413,400——
2019-03-20$55.72$1,821.8716,750,600——
2019-03-19$56.01$1,831.3516,077,100——
2019-03-18$57.30$1,873.538,272,400——
2019-03-15$56.75$1,855.5424,580,600——
2019-03-14$56.40$1,844.1011,896,000——
2019-03-13$56.13$1,835.2711,166,300——
2019-03-12$55.75$1,822.8517,503,300——
2019-03-11$56.01$1,831.3511,709,200——
2019-03-08$55.37$1,810.4213,411,200——
2019-03-07$54.74$1,789.8220,093,400——
2019-03-06$54.67$1,787.5313,335,200——
2019-03-05$52.88$1,729.019,527,800——
2019-03-04$52.46$1,715.278,437,100——
2019-03-01$52.75$1,724.767,386,500——
2019-02-28$52.41$1,713.6411,194,800——
2019-02-27$52.32$1,710.708,597,400——
2019-02-26$52.10$1,703.5012,231,100——
2019-02-25$51.84$1,695.0015,052,000——
2019-02-22$51.50$1,683.888,232,900——
2019-02-21$50.37$1,646.947,337,100——
2019-02-20$50.51$1,651.5211,133,600——
2019-02-19$48.99$1,601.8211,662,900——
2019-02-15$48.74$1,593.649,161,700——
2019-02-14$49.14$1,606.727,401,400——
2019-02-13$49.00$1,602.149,106,900——
2019-02-12$49.66$1,623.728,930,100——
2019-02-11$48.89$1,598.557,786,800——
2019-02-08$48.84$1,596.918,577,800——
2019-02-07$48.72$1,592.998,849,400——
2019-02-06$49.27$1,610.978,815,400——
2019-02-05$49.04$1,603.4517,882,100——
2019-02-04$49.11$1,605.7411,725,800——
2019-02-01$49.20$1,608.6815,596,800——
2019-01-31$49.35$1,613.5923,635,100——
2019-01-30$47.80$1,562.9123,371,900——
2019-01-29$45.91$1,501.1116,785,500——
2019-01-28$45.30$1,481.1617,772,000——
2019-01-25$44.24$1,446.5114,265,700——
2019-01-24$43.33$1,416.7527,841,900——
2019-01-23$44.70$1,461.5515,006,600——
2019-01-22$44.97$1,470.3723,885,200——
2019-01-18$48.31$1,579.5813,831,400——
2019-01-17$47.06$1,538.7113,407,100——
2019-01-16$47.20$1,543.2913,711,000——
2019-01-15$47.91$1,566.5010,655,000——
2019-01-14$48.26$1,577.9510,563,400——
2019-01-11$48.90$1,598.8711,219,900——
2019-01-10$48.86$1,597.5715,910,200——
2019-01-09$49.66$1,623.729,824,200——
2019-01-08$49.06$1,604.1010,725,400——
2019-01-07$48.78$1,594.9511,432,900——
2019-01-04$50.30$1,644.6510,464,000——
2019-01-03$49.04$1,603.459,835,100——
2019-01-02$49.31$1,612.289,412,800——