Altria Group, Inc. MO
78.64 USD +0.72 (+0.92%)
Regular-session close
78.65 +0.01 +0.01%
After hours · Nov 13, 6:50 PM ET
77.87 Day range 78.81
54.72 52-week range 78.64
- YTD
- +36.39%
- 1 year
- +36.03%
MO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.60 | 78.81 | 77.87 | 78.64 | +0.72 | +0.92% | 4,964,495 |
| Nov 12, 2026 | 78.15 | 78.72 | 77.64 | 77.92 | +0.53 | +0.68% | 7,560,100 |
| Nov 11, 2026 | 75.58 | 77.46 | 75.53 | 77.39 | +1.05 | +1.38% | 7,310,600 |
| Nov 10, 2026 | 76.32 | 76.71 | 75.71 | 76.34 | +0.53 | +0.70% | 6,452,600 |
| Nov 9, 2026 | 76.03 | 76.14 | 75.12 | 75.81 | -0.31 | -0.41% | 7,492,000 |
| Nov 6, 2026 | 75.16 | 77.01 | 74.80 | 76.12 | -1.46 | -1.88% | 7,175,100 |
| Nov 5, 2026 | 78.70 | 79.87 | 77.23 | 77.58 | -0.43 | -0.55% | 9,710,000 |
| Nov 4, 2026 | 77.69 | 78.57 | 77.13 | 78.01 | +1.07 | +1.39% | 8,874,700 |
| Nov 3, 2026 | 76.48 | 77.26 | 75.73 | 76.94 | -0.23 | -0.30% | 9,410,700 |
| Nov 2, 2026 | 78.43 | 78.43 | 76.91 | 77.17 | -0.86 | -1.10% | 12,661,200 |
| Oct 30, 2026 | 78.14 | 79.81 | 77.57 | 78.03 | +1.28 | +1.67% | 20,516,200 |
| Oct 29, 2026 | 75.29 | 76.81 | 74.48 | 76.75 | +3.76 | +5.15% | 12,526,900 |
| Oct 28, 2026 | 73.10 | 73.71 | 72.75 | 72.99 | -0.50 | -0.68% | 8,055,300 |
| Oct 27, 2026 | 72.71 | 73.60 | 72.30 | 73.49 | -0.13 | -0.18% | 5,293,300 |
| Oct 26, 2026 | 73.70 | 74.54 | 73.43 | 73.62 | -0.69 | -0.93% | 5,492,000 |
| Oct 23, 2026 | 75.75 | 76.06 | 74.29 | 74.31 | -1.76 | -2.31% | 6,392,400 |
| Oct 22, 2026 | 74.68 | 76.09 | 74.28 | 76.07 | +2.24 | +3.03% | 7,156,900 |
| Oct 21, 2026 | 74.00 | 74.82 | 73.61 | 73.83 | -0.81 | -1.09% | 5,500,500 |
| Oct 20, 2026 | 74.60 | 75.52 | 74.23 | 74.64 | +0.55 | +0.74% | 8,371,000 |
| Oct 19, 2026 | 74.25 | 74.85 | 73.68 | 74.09 | -1.02 | -1.36% | 6,991,100 |
| Oct 16, 2026 | 74.50 | 75.20 | 74.50 | 75.11 | +1.27 | +1.72% | 9,647,800 |
| Oct 15, 2026 | 74.50 | 75.74 | 73.50 | 73.84 | +0.71 | +0.97% | 10,872,600 |
| Oct 14, 2026 | 72.37 | 73.17 | 72.15 | 73.13 | +1.57 | +2.19% | 6,788,400 |
| Oct 13, 2026 | 72.22 | 72.35 | 71.14 | 71.56 | -0.10 | -0.14% | 7,099,500 |
| Oct 12, 2026 | 71.84 | 72.18 | 71.16 | 71.66 | -0.02 | -0.03% | 5,982,400 |
| Oct 9, 2026 | 71.43 | 71.95 | 71.22 | 71.68 | +0.26 | +0.36% | 8,380,400 |
| Oct 8, 2026 | 70.00 | 71.84 | 70.00 | 71.42 | +2.04 | +2.94% | 11,654,800 |
| Oct 7, 2026 | 69.08 | 69.62 | 68.74 | 69.38 | +0.83 | +1.21% | 6,957,900 |
| Oct 6, 2026 | 67.70 | 68.79 | 67.60 | 68.55 | +0.67 | +0.99% | 6,827,500 |
| Oct 5, 2026 | 67.14 | 68.03 | 65.78 | 67.88 | +0.53 | +0.79% | 9,267,200 |
| Oct 2, 2026 | 66.90 | 67.45 | 66.59 | 67.35 | +0.40 | +0.60% | 6,614,500 |
| Oct 1, 2026 | 67.48 | 67.50 | 66.43 | 66.95 | -0.39 | -0.58% | 5,938,500 |
| Sep 30, 2026 | 68.90 | 69.08 | 66.91 | 67.34 | -1.38 | -2.01% | 7,571,200 |
| Sep 29, 2026 | 68.35 | 68.92 | 67.97 | 68.72 | -0.41 | -0.59% | 6,862,700 |
| Sep 28, 2026 | 69.00 | 69.60 | 68.68 | 69.13 | +0.31 | +0.45% | 5,973,600 |
| Sep 25, 2026 | 68.50 | 68.84 | 68.06 | 68.82 | -0.06 | -0.09% | 5,156,700 |
| Sep 24, 2026 | 69.50 | 70.29 | 68.84 | 68.88 | -0.07 | -0.10% | 7,380,200 |
| Sep 23, 2026 | 68.58 | 69.55 | 68.43 | 68.95 | +0.31 | +0.45% | 9,567,300 |
| Sep 22, 2026 | 68.76 | 69.03 | 68.22 | 68.64 | +0.11 | +0.16% | 5,332,600 |
| Sep 21, 2026 | 69.50 | 69.54 | 68.45 | 68.53 | -0.99 | -1.42% | 8,017,800 |
| Sep 18, 2026 | 69.34 | 69.98 | 68.62 | 69.52 | -0.18 | -0.26% | 14,345,300 |
| Sep 17, 2026 | 69.84 | 70.04 | 69.01 | 69.70 | -0.40 | -0.57% | 9,826,900 |
| Sep 16, 2026 | 69.60 | 70.71 | 69.40 | 70.10 | +0.29 | +0.42% | 8,010,000 |
| Sep 15, 2026 | 68.94 | 70.52 | 68.44 | 69.81 | -0.80 | -1.13% | 10,498,300 |
| Sep 14, 2026 | 70.07 | 71.05 | 70.01 | 70.61 | +1.63 | +2.36% | 7,820,900 |
| Sep 11, 2026 | 69.20 | 69.66 | 68.62 | 68.98 | +0.19 | +0.28% | 6,356,000 |
| Sep 10, 2026 | 68.84 | 69.18 | 68.43 | 68.79 | +0.90 | +1.33% | 6,520,000 |
| Sep 9, 2026 | 68.32 | 68.39 | 67.40 | 67.89 | -0.28 | -0.41% | 6,720,500 |
| Sep 8, 2026 | 68.76 | 69.03 | 67.72 | 68.17 | -0.71 | -1.03% | 11,113,500 |
| Sep 4, 2026 | 69.15 | 69.80 | 68.71 | 68.88 | -0.61 | -0.88% | 7,024,100 |
| Sep 3, 2026 | 69.75 | 70.12 | 69.30 | 69.49 | -0.07 | -0.10% | 5,305,200 |
| Sep 2, 2026 | 69.60 | 70.17 | 68.31 | 69.56 | -0.01 | -0.01% | 9,242,500 |
| Sep 1, 2026 | 69.38 | 70.53 | 69.07 | 69.57 | +1.09 | +1.59% | 9,823,300 |
| Aug 31, 2026 | 68.64 | 69.10 | 67.94 | 68.48 | -0.17 | -0.25% | 10,964,800 |
| Aug 28, 2026 | 68.08 | 68.75 | 67.70 | 68.65 | +0.98 | +1.45% | 5,863,500 |
| Aug 27, 2026 | 68.20 | 68.43 | 67.41 | 67.67 | -1.45 | -2.10% | 5,854,300 |
| Aug 26, 2026 | 68.39 | 69.29 | 68.33 | 69.12 | +1.05 | +1.54% | 6,312,900 |
| Aug 25, 2026 | 68.21 | 68.57 | 67.60 | 68.07 | -0.40 | -0.58% | 5,905,900 |
| Aug 24, 2026 | 66.79 | 68.73 | 66.70 | 68.47 | +2.38 | +3.60% | 10,122,600 |
| Aug 21, 2026 | 66.81 | 67.11 | 65.77 | 66.09 | -0.85 | -1.27% | 9,332,800 |
| Aug 20, 2026 | 65.99 | 67.25 | 65.99 | 66.94 | +0.91 | +1.38% | 10,277,300 |
| Aug 19, 2026 | 65.31 | 66.45 | 64.95 | 66.03 | +0.84 | +1.29% | 11,094,700 |
| Aug 18, 2026 | 64.90 | 65.45 | 64.62 | 65.19 | +1.23 | +1.92% | 11,188,000 |
| Aug 17, 2026 | 65.28 | 65.75 | 63.92 | 63.96 | -1.74 | -2.65% | 13,976,900 |
| Aug 14, 2026 | 65.19 | 66.00 | 64.72 | 65.70 | +0.62 | +0.95% | 6,250,400 |
65 days, newest first. Daily bars as drawn on the MO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.