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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.00$1,564.107,286,700——
2020-12-30$40.74$1,554.197,038,700——
2020-12-29$40.73$1,553.808,979,600——
2020-12-28$41.48$1,582.428,657,900——
2020-12-24$41.72$1,591.576,055,800——
2020-12-23$42.87$1,602.637,550,100——
2020-12-22$42.55$1,590.679,063,300——
2020-12-21$42.94$1,605.2510,118,600——
2020-12-18$43.78$1,636.6523,929,700——
2020-12-17$43.00$1,607.498,628,700——
2020-12-16$43.10$1,611.2313,036,000——
2020-12-15$42.18$1,576.8414,433,300——
2020-12-14$42.90$1,603.7615,216,200——
2020-12-11$43.00$1,607.498,352,800——
2020-12-10$42.95$1,605.639,647,500——
2020-12-09$42.98$1,606.7516,687,900——
2020-12-08$42.23$1,578.7112,791,600——
2020-12-07$41.69$1,558.529,947,500——
2020-12-04$41.37$1,546.569,814,000——
2020-12-03$40.42$1,511.0414,800,300——
2020-12-02$40.02$1,496.098,990,200——
2020-12-01$40.49$1,513.6610,720,500——
2020-11-30$39.83$1,488.9914,473,700——
2020-11-27$40.37$1,509.184,664,500——
2020-11-25$40.38$1,509.556,483,400——
2020-11-24$41.00$1,532.7310,679,800——
2020-11-23$40.20$1,502.826,676,000——
2020-11-20$39.94$1,493.106,053,400——
2020-11-19$40.06$1,497.598,198,100——
2020-11-18$40.17$1,501.707,850,500——
2020-11-17$41.19$1,539.835,204,400——
2020-11-16$41.48$1,550.677,296,000——
2020-11-13$40.33$1,507.686,552,300——
2020-11-12$39.50$1,476.657,815,000——
2020-11-11$39.76$1,486.379,146,300——
2020-11-10$39.59$1,480.0213,246,100——
2020-11-09$38.17$1,426.9316,564,700——
2020-11-06$37.27$1,393.298,016,300——
2020-11-05$37.31$1,394.789,608,700——
2020-11-04$38.08$1,423.5712,802,800——
2020-11-03$37.39$1,397.7710,594,100——
2020-11-02$36.48$1,363.759,370,800——
2020-10-30$36.08$1,348.8012,782,500——
2020-10-29$36.87$1,378.3312,650,800——
2020-10-28$36.72$1,372.7312,641,100——
2020-10-27$37.17$1,389.559,627,500——
2020-10-26$38.57$1,441.897,152,800——
2020-10-23$39.08$1,460.954,504,100——
2020-10-22$38.99$1,457.594,621,600——
2020-10-21$38.51$1,439.645,799,800——
2020-10-20$38.70$1,446.757,308,100——
2020-10-19$39.18$1,464.695,184,300——
2020-10-16$39.53$1,477.775,968,700——
2020-10-15$39.70$1,484.134,206,800——
2020-10-14$39.55$1,478.525,087,700——
2020-10-13$39.38$1,472.178,704,000——
2020-10-12$40.45$1,512.177,167,200——
2020-10-09$40.69$1,521.1411,445,000——
2020-10-08$40.38$1,509.555,715,600——
2020-10-07$40.53$1,515.167,425,000——
2020-10-06$39.60$1,480.396,555,800——
2020-10-05$39.50$1,476.655,154,800——
2020-10-02$38.97$1,456.845,268,300——
2020-10-01$38.92$1,454.977,656,100——
2020-09-30$38.64$1,444.507,706,900——
2020-09-29$38.36$1,434.037,030,200——
2020-09-28$38.95$1,456.098,003,800——
2020-09-25$38.27$1,430.677,854,900——
2020-09-24$38.33$1,432.917,301,400——
2020-09-23$37.93$1,417.968,258,900——
2020-09-22$38.55$1,441.148,560,100——
2020-09-21$38.82$1,451.2310,251,700——
2020-09-18$39.84$1,489.3622,715,200——
2020-09-17$40.86$1,527.499,770,500——
2020-09-16$41.76$1,561.149,752,100——
2020-09-15$42.78$1,599.278,482,700——
2020-09-14$43.00$1,607.4910,177,700——
2020-09-11$43.59$1,597.409,282,300——
2020-09-10$43.35$1,588.617,569,900——
2020-09-09$43.79$1,604.7316,628,800——
2020-09-08$43.07$1,578.348,765,400——
2020-09-04$43.49$1,593.749,461,000——
2020-09-03$43.29$1,586.4110,906,100——
2020-09-02$43.76$1,603.638,021,200——
2020-09-01$43.12$1,580.187,105,300——
2020-08-31$43.74$1,602.907,826,300——
2020-08-28$43.93$1,609.865,476,500——
2020-08-27$43.75$1,603.266,558,300——
2020-08-26$43.20$1,583.1111,083,300——
2020-08-25$43.52$1,594.846,117,900——
2020-08-24$44.04$1,613.897,911,300——
2020-08-21$43.46$1,592.644,334,400——
2020-08-20$43.50$1,594.106,160,500——
2020-08-19$43.65$1,599.606,439,400——
2020-08-18$43.22$1,583.845,865,100——
2020-08-17$43.03$1,576.886,948,700——
2020-08-14$42.54$1,558.924,881,300——
2020-08-13$42.57$1,560.025,347,100——
2020-08-12$42.96$1,574.317,866,000——
2020-08-11$43.60$1,597.778,538,700——
2020-08-10$43.22$1,583.846,734,900——
2020-08-07$42.17$1,545.365,620,600——
2020-08-06$41.55$1,522.644,085,500——
2020-08-05$41.66$1,526.676,425,900——
2020-08-04$41.60$1,524.488,747,300——
2020-08-03$41.01$1,502.856,063,800——
2020-07-31$41.15$1,507.987,572,500——
2020-07-30$41.58$1,523.746,256,700——
2020-07-29$41.63$1,525.577,890,100——
2020-07-28$42.52$1,558.1910,794,200——
2020-07-27$42.13$1,543.906,052,100——
2020-07-24$41.85$1,533.646,186,800——
2020-07-23$41.58$1,523.744,803,000——
2020-07-22$41.34$1,514.955,437,900——
2020-07-21$41.22$1,510.556,212,400——
2020-07-20$40.87$1,497.725,915,800——
2020-07-17$41.54$1,522.286,242,700——
2020-07-16$41.48$1,520.085,670,900——
2020-07-15$41.00$1,502.496,499,600——
2020-07-14$41.06$1,504.697,783,300——
2020-07-13$40.21$1,473.546,931,300——
2020-07-10$40.27$1,475.748,406,400——
2020-07-09$38.60$1,414.546,257,000——
2020-07-08$39.87$1,461.087,530,500——
2020-07-07$39.94$1,463.648,659,900——
2020-07-06$39.60$1,451.184,883,100——
2020-07-02$39.40$1,443.854,389,500——
2020-07-01$39.24$1,437.996,326,100——
2020-06-30$39.25$1,438.366,825,000——
2020-06-29$39.23$1,437.625,919,700——
2020-06-26$38.19$1,399.519,693,100——
2020-06-25$39.66$1,453.385,981,200——
2020-06-24$39.43$1,444.957,186,600——
2020-06-23$40.34$1,478.306,061,900——
2020-06-22$40.05$1,467.676,756,100——
2020-06-19$40.69$1,491.1320,025,400——
2020-06-18$41.47$1,519.717,192,800——
2020-06-17$40.86$1,497.367,960,400——
2020-06-16$41.09$1,505.799,531,900——
2020-06-15$40.31$1,477.2011,940,200——
2020-06-12$39.13$1,433.9612,543,100——
2020-06-11$39.29$1,409.0413,488,100——
2020-06-10$41.82$1,499.779,795,600——
2020-06-09$42.18$1,512.6811,903,200——
2020-06-08$42.83$1,535.9910,509,300——
2020-06-05$41.91$1,503.0010,776,200——
2020-06-04$40.73$1,460.687,842,200——
2020-06-03$40.21$1,442.038,422,500——
2020-06-02$39.66$1,422.318,952,600——
2020-06-01$39.18$1,405.106,573,400——
2020-05-29$39.05$1,400.4318,946,000——
2020-05-28$38.81$1,391.8312,056,800——
2020-05-27$39.05$1,400.439,502,000——
2020-05-26$38.28$1,372.829,596,000——
2020-05-22$37.73$1,353.096,943,400——
2020-05-21$37.54$1,346.2810,212,100——
2020-05-20$37.77$1,354.5310,310,900——
2020-05-19$37.12$1,331.2210,010,800——
2020-05-18$37.60$1,348.439,826,500——
2020-05-15$36.59$1,312.2112,566,000——
2020-05-14$36.25$1,300.029,128,800——
2020-05-13$36.35$1,303.6013,141,400——
2020-05-12$36.08$1,293.9212,086,400——
2020-05-11$36.42$1,306.118,254,900——
2020-05-08$36.74$1,317.598,451,500——
2020-05-07$35.10$1,258.7817,855,900——
2020-05-06$35.73$1,281.3715,203,600——
2020-05-05$36.80$1,319.749,590,200——
2020-05-04$38.01$1,363.149,177,300——
2020-05-01$37.91$1,359.5511,765,500——
2020-04-30$39.25$1,407.6113,830,900——
2020-04-29$40.47$1,451.367,350,400——
2020-04-28$40.71$1,459.967,098,500——
2020-04-27$39.75$1,425.546,066,300——
2020-04-24$39.42$1,413.708,785,500——
2020-04-23$38.45$1,378.927,182,400——
2020-04-22$37.81$1,355.9611,190,800——
2020-04-21$37.76$1,354.1715,089,300——
2020-04-20$39.07$1,401.1513,229,600——
2020-04-17$40.85$1,464.9910,455,400——
2020-04-16$40.40$1,448.857,429,400——
2020-04-15$40.91$1,467.147,415,200——
2020-04-14$42.12$1,510.538,526,500——
2020-04-13$40.44$1,450.288,449,800——
2020-04-09$40.91$1,467.148,933,800——
2020-04-08$40.13$1,439.1611,727,600——
2020-04-07$38.48$1,379.9912,021,300——
2020-04-06$37.28$1,336.9614,463,800——
2020-04-03$37.41$1,341.6210,338,000——
2020-04-02$36.22$1,298.9414,393,600——
2020-04-01$37.61$1,348.7918,310,500——
2020-03-31$38.67$1,386.8115,865,800——
2020-03-30$37.31$1,338.0318,352,900——
2020-03-27$36.64$1,314.0014,679,500——
2020-03-26$36.64$1,314.0014,403,400——
2020-03-25$34.37$1,232.6021,540,900——
2020-03-24$32.38$1,161.2321,746,000——
2020-03-23$31.38$1,095.2424,246,000——
2020-03-20$34.28$1,196.4621,595,700——
2020-03-19$37.10$1,294.8915,889,800——
2020-03-18$38.32$1,337.4718,217,800——
2020-03-17$39.85$1,390.8716,972,000——
2020-03-16$38.22$1,333.9818,032,100——
2020-03-13$40.07$1,398.5516,308,900——
2020-03-12$36.42$1,271.1519,322,800——
2020-03-11$40.48$1,412.8616,557,300——
2020-03-10$42.15$1,471.1420,532,700——
2020-03-09$40.34$1,407.9716,480,100——
2020-03-06$42.15$1,471.1415,485,300——
2020-03-05$43.16$1,506.4011,502,300——
2020-03-04$43.93$1,533.2712,612,900——
2020-03-03$41.90$1,462.4218,031,600——
2020-03-02$42.07$1,468.3514,560,000——
2020-02-28$40.37$1,409.0223,998,100——
2020-02-27$40.30$1,406.5713,884,500——
2020-02-26$42.12$1,470.1014,293,000——
2020-02-25$42.49$1,483.0112,475,900——
2020-02-24$43.80$1,528.7318,907,800——
2020-02-21$45.89$1,601.689,367,800——
2020-02-20$45.56$1,590.165,242,900——
2020-02-19$45.14$1,575.505,888,600——
2020-02-18$45.22$1,578.2912,033,800——
2020-02-14$45.17$1,576.559,026,000——
2020-02-13$45.65$1,593.306,111,300——
2020-02-12$45.40$1,584.5810,533,000——
2020-02-11$45.57$1,590.519,814,000——
2020-02-10$46.20$1,612.506,272,100——
2020-02-07$46.22$1,613.207,138,300——
2020-02-06$46.66$1,628.558,763,500——
2020-02-05$46.28$1,615.2913,515,300——
2020-02-04$46.52$1,623.6710,126,000——
2020-02-03$46.26$1,614.5910,197,600——
2020-01-31$47.53$1,658.9211,794,000——
2020-01-30$48.00$1,675.3217,717,800——
2020-01-29$50.11$1,748.976,318,000——
2020-01-28$50.17$1,751.069,545,300——
2020-01-27$49.77$1,737.107,419,900——
2020-01-24$50.25$1,753.8510,049,500——
2020-01-23$50.56$1,764.675,699,000——
2020-01-22$51.03$1,781.087,300,100——
2020-01-21$51.09$1,783.1710,192,400——
2020-01-17$51.02$1,780.7311,468,200——
2020-01-16$51.09$1,783.177,159,100——
2020-01-15$51.25$1,788.766,748,300——
2020-01-14$50.87$1,775.498,455,900——
2020-01-13$50.76$1,771.657,776,400——
2020-01-10$50.22$1,752.816,049,700——
2020-01-09$50.57$1,765.026,449,500——
2020-01-08$50.08$1,747.925,987,200——
2020-01-07$49.57$1,730.126,423,600——
2020-01-06$49.83$1,739.206,532,500——
2020-01-03$49.63$1,732.227,850,700——
2020-01-02$49.25$1,718.958,717,200——