MO (Altria Group Inc.) historical data
STOCKListed1-minute bars
| Symbol | MO |
|---|---|
| Name | Altria Group Inc. |
| Exchange | NYSE |
| Sector | Consumer Defensive |
| Industry | Tobacco |
| IPO date | 1985-07-01 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MO last closed at $71.68 on 2026-10-09, +16.4% over the past year and +125.2% over five years. Its deepest fall from a prior high in this history was -82.5%, reached on 2008-11-20.
| Last close | $71.68 (2026-10-09) |
|---|---|
| 1-year change | +16.4% |
| 5-year change | +125.2% |
| Annualized since 2000-01-04 | +10.4% |
| 52-week range | $52.19 – $73.74 |
| Deepest drawdown | -82.5% (2008-11-20) |
| Avg. daily dollar volume (3 months) | $580.1m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 2,562 |
|---|---|
| Shares held | 1,074,566,703 ($77.4bn reported value) |
| Quarter flows | 217 new, 1,135 added, 837 trimmed, 152 exited; +34,266,132 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MO") on the look-back bundles. Top holders of MO · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("MO").history(start="2000-01-04", interval="1d")
df.tail()