MO (Altria Group) Stock Price History | Tallac Options

MO (Altria Group) End-Of-Day data available from 2000-01-03 to 2026-10-30

MO (Altria Group) Stock Historical Data

As of Friday, October 30th, 2026

^$ 78.13
+1.38 +1.80%

Open:	78.14
High:	79.81
Low:	77.57
Volume:	20,448,216

Previous Close on Thursday, October 29th, 2026

^$ 76.75

+3.76 +5.15%

Open:	75.29
High:	76.81
Low:	74.48
Volume:	12,462,469

Start Date

End Date

Date	Open	High	Low	Close	Volume

Free Tier

Ticker	Last	Chg	%Chg	Volume
GE General Electric Company	301.80	-11.25	-3.59	5,042,733
KO The Coca-Cola Company	94.12	+1.30	+1.40	18,361,974
PFE Pfizer Inc.	30.47	+0.52	+1.73	37,013,092
VZ Verizon Communications Inc.	44.80	+1.14	+2.61	26,254,984
VIX CBOE Volatility Index	19.42	+2.22	+12.91

Watchlists

Log In
To create and display watchlists.

Markets

Ticker	Last	Chg	%Chg	Volume
DJIA Dow Jones Industrial Average	51,770.31	-572.25	-1.09	657,402,318
DJTA Dow Jones Transportation Average	20,329.33	+95.85	+0.47	77,652,296
SPX S&P 500 Index	7,580.07	-133.91	-1.74
OEX S&P 100 Index	3,737.40	-76.71	-2.01
NDX NASDAQ 100 Index	28,384.85	-1,017.66	-3.46
NYA NYSE Composite Index	24,293.09	-224.13	-0.91
XAX NYSE AMEX Composite Index	8,588.94	+263.53	+3.17
RUI RUSSELL 1000 Index	4,124.50	-75.42	-1.80
RUT Russell 2000 Index	2,811.84	-47.37	-1.66
RUA Russell 3000 Index	4,297.04	-78.33	-1.79
VIX CBOE Volatility Index	19.42	+2.22	+12.91
VIX1Y CBOE S&P 500 One-Year Volatility Index	22.80	+0.51	+2.29
VIX6M CBOE S&P 500 6-Month Volatility Index	22.20	+0.96	+4.52
VIX3M CBOE S&P 500 3-Month Volatility Index	20.78	+1.41	+7.28

Recent

Ticker	Last	Chg	%Chg	Volume
FLS Flowserve Corporation	79.01	-1.34	-1.67	2,528,832
MO Altria Group	78.13	+1.38	+1.80	20,448,216