Altria Group (MO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 67.15 | 68.54 | 67.15 | 68.35 | +0.89% | 9,489,762 |
| 2026-08-06 | 69.30 | 69.36 | 67.50 | 67.75 | -1.01% | 10,528,460 |
| 2026-08-05 | 68.25 | 68.58 | 67.56 | 68.44 | +0.54% | 10,632,750 |
| 2026-08-04 | 67.78 | 68.35 | 67.52 | 68.07 | -0.28% | 10,678,710 |
| 2026-08-03 | 68.38 | 69.08 | 67.70 | 68.26 | -0.10% | 9,750,406 |
| 2026-07-31 | 67.56 | 69.77 | 66.83 | 68.33 | +0.57% | 11,159,060 |
| 2026-07-30 | 70.69 | 70.69 | 67.63 | 67.94 | -9.32% | 21,341,189 |
| 2026-07-29 | 74.78 | 75.94 | 74.61 | 74.92 | +0.13% | 8,965,785 |
| 2026-07-28 | 74.74 | 77.06 | 74.06 | 74.82 | +2.65% | 10,115,800 |
| 2026-07-27 | 72.33 | 73.30 | 71.92 | 72.89 | -0.14% | 6,468,512 |
| 2026-07-24 | 72.29 | 73.54 | 72.20 | 72.99 | +1.26% | 4,797,962 |
| 2026-07-23 | 72.08 | 72.68 | 71.56 | 72.08 | -0.12% | 6,940,235 |
| 2026-07-22 | 73.34 | 74.28 | 72.17 | 72.17 | -1.12% | 6,798,898 |
| 2026-07-21 | 74.37 | 74.73 | 72.92 | 72.99 | -2.24% | 6,219,466 |
| 2026-07-20 | 74.05 | 74.84 | 73.84 | 74.66 | +0.61% | 6,710,778 |
| 2026-07-17 | 74.08 | 75.28 | 73.60 | 74.21 | +1.62% | 8,608,457 |
| 2026-07-16 | 71.25 | 73.09 | 70.94 | 73.03 | +3.56% | 10,532,930 |
| 2026-07-15 | 70.00 | 71.43 | 69.87 | 70.52 | +0.51% | 6,854,924 |
| 2026-07-14 | 71.93 | 71.95 | 69.90 | 70.16 | -2.38% | 5,956,830 |
| 2026-07-13 | 71.84 | 73.03 | 71.59 | 71.87 | +0.11% | 4,857,692 |
| 2026-07-10 | 71.84 | 72.15 | 70.76 | 71.79 | +0.28% | 4,857,692 |
| 2026-07-09 | 73.28 | 73.60 | 71.32 | 71.59 | -1.68% | 6,124,519 |
| 2026-07-08 | 72.92 | 74.07 | 72.66 | 72.81 | -0.21% | 6,124,519 |
| 2026-07-07 | 73.16 | 74.04 | 72.38 | 72.96 | +1.50% | 5,260,715 |
| 2026-07-06 | 72.35 | 72.55 | 71.27 | 71.88 | -1.14% | 6,047,887 |
| 2026-07-02 | 72.24 | 73.19 | 71.95 | 72.71 | +1.64% | 6,374,323 |
| 2026-07-01 | 72.49 | 72.50 | 71.09 | 71.54 | -0.57% | 6,425,305 |
| 2026-06-30 | 73.59 | 73.77 | 71.72 | 71.95 | -2.84% | 8,241,298 |
| 2026-06-29 | 73.90 | 74.14 | 73.14 | 74.05 | +0.35% | 5,519,860 |
| 2026-06-26 | 73.49 | 73.92 | 72.85 | 73.79 | +0.79% | 15,697,720 |
| 2026-06-25 | 71.39 | 73.56 | 71.17 | 73.21 | +1.58% | 6,745,032 |
| 2026-06-24 | 71.65 | 72.36 | 71.13 | 72.07 | +0.64% | 7,456,040 |
| 2026-06-23 | 70.93 | 71.74 | 70.33 | 71.61 | +3.02% | 9,851,002 |
| 2026-06-22 | 69.17 | 70.38 | 69.01 | 69.51 | +0.56% | 8,813,677 |
| 2026-06-18 | 68.98 | 69.30 | 68.07 | 69.12 | +0.25% | 19,057,510 |
| 2026-06-17 | 69.51 | 69.78 | 68.53 | 68.95 | -1.77% | 6,897,497 |
| 2026-06-16 | 69.94 | 70.88 | 69.44 | 70.19 | +0.86% | 5,377,679 |
| 2026-06-15 | 70.08 | 70.31 | 69.19 | 69.59 | -3.27% | 11,461,570 |
| 2026-06-12 | 71.69 | 72.02 | 71.14 | 71.94 | +0.74% | 7,405,609 |
| 2026-06-11 | 73.23 | 73.75 | 71.36 | 71.41 | -2.35% | 8,115,413 |
| 2026-06-10 | 72.34 | 73.48 | 71.73 | 73.13 | +2.19% | 9,620,871 |
| 2026-06-09 | 71.29 | 72.33 | 70.34 | 71.56 | +0.38% | 9,620,871 |
| 2026-06-08 | 72.14 | 72.61 | 71.28 | 71.29 | -1.25% | 6,332,349 |
| 2026-06-05 | 71.27 | 73.18 | 71.15 | 72.19 | +2.25% | 8,059,476 |
| 2026-06-04 | 70.71 | 71.20 | 70.36 | 70.60 | +0.43% | 8,059,476 |
| 2026-06-03 | 69.40 | 71.27 | 69.31 | 70.30 | +1.53% | 7,732,827 |
| 2026-06-02 | 68.49 | 69.43 | 68.22 | 69.24 | +0.86% | 7,732,827 |
| 2026-06-01 | 69.67 | 70.00 | 68.43 | 68.65 | -1.34% | 7,182,304 |
| 2026-05-29 | 71.20 | 71.43 | 69.45 | 69.58 | -3.32% | 13,118,600 |
| 2026-05-28 | 72.47 | 72.70 | 71.75 | 71.97 | -0.19% | 8,657,624 |
| 2026-05-27 | 72.48 | 73.08 | 71.97 | 72.11 | -0.36% | 6,770,827 |
| 2026-05-26 | 74.00 | 74.11 | 71.80 | 72.37 | -2.07% | 9,220,687 |
| 2026-05-22 | 73.69 | 74.16 | 73.48 | 73.90 | +0.26% | 4,505,977 |
| 2026-05-21 | 73.45 | 74.39 | 73.30 | 73.71 | +0.52% | 6,477,384 |
| 2026-05-20 | 74.00 | 74.31 | 73.13 | 73.33 | -0.91% | 8,020,364 |
| 2026-05-19 | 73.65 | 74.41 | 73.10 | 74.00 | +0.38% | 6,179,986 |
| 2026-05-18 | 73.24 | 73.76 | 72.70 | 73.72 | +0.86% | 6,040,093 |
| 2026-05-15 | 73.02 | 73.14 | 72.24 | 73.09 | +0.94% | 6,040,093 |
| 2026-05-14 | 71.63 | 72.45 | 71.48 | 72.41 | +1.22% | 8,674,780 |
| 2026-05-13 | 70.29 | 71.61 | 69.90 | 71.54 | +2.36% | 8,313,066 |
| 2026-05-12 | 69.25 | 70.74 | 68.68 | 69.89 | +1.87% | 8,349,364 |
| 2026-05-11 | 68.70 | 68.98 | 68.03 | 68.61 | +0.72% | 10,608,350 |
| 2026-05-08 | 69.16 | 69.69 | 68.07 | 68.12 | -1.33% | 7,334,973 |
| 2026-05-07 | 69.50 | 69.78 | 69.00 | 69.04 | -1.61% | 8,693,353 |
| 2026-05-06 | 72.02 | 72.41 | 70.16 | 70.17 | -3.60% | 11,135,580 |
| 2026-05-05 | 73.19 | 73.83 | 72.71 | 72.79 | -0.84% | 10,730,000 |
| 2026-05-04 | 73.75 | 74.34 | 72.86 | 73.41 | -1.53% | 11,334,230 |
| 2026-05-01 | 73.24 | 74.56 | 72.72 | 74.55 | +2.62% | 11,813,850 |
| 2026-04-30 | 73.85 | 73.85 | 70.25 | 72.65 | +6.52% | 24,768,770 |
| 2026-04-29 | 67.49 | 68.61 | 67.40 | 68.20 | +0.59% | 12,059,640 |
| 2026-04-28 | 67.00 | 68.11 | 66.82 | 67.80 | +2.73% | 10,257,610 |
| 2026-04-27 | 66.76 | 66.92 | 65.50 | 66.00 | -1.32% | 7,924,902 |
| 2026-04-24 | 67.00 | 67.37 | 66.29 | 66.88 | -0.40% | 9,523,075 |
| 2026-04-23 | 65.50 | 67.43 | 65.38 | 67.15 | +3.02% | 7,525,757 |
| 2026-04-22 | 64.84 | 65.66 | 64.65 | 65.18 | +0.82% | 7,849,019 |
| 2026-04-21 | 64.60 | 64.95 | 64.12 | 64.65 | +0.06% | 5,723,377 |
| 2026-04-20 | 64.66 | 65.17 | 64.20 | 64.61 | +0.69% | 5,967,329 |
| 2026-04-17 | 64.16 | 64.69 | 64.08 | 64.17 | -1.19% | 9,420,367 |
| 2026-04-16 | 64.35 | 65.25 | 64.26 | 64.94 | +0.81% | 5,809,996 |
| 2026-04-15 | 65.25 | 65.35 | 64.29 | 64.42 | -1.83% | 7,076,561 |
| 2026-04-14 | 66.20 | 66.34 | 64.90 | 65.62 | -1.78% | 8,943,261 |
| 2026-04-13 | 67.49 | 67.57 | 66.39 | 66.81 | -0.85% | 6,795,712 |
| 2026-04-10 | 67.47 | 67.92 | 66.89 | 67.38 | -0.12% | 7,115,857 |
| 2026-04-09 | 66.06 | 67.74 | 65.80 | 67.46 | +0.99% | 6,937,470 |
| 2026-04-08 | 65.48 | 66.86 | 64.36 | 66.80 | +0.83% | 10,805,870 |
| 2026-04-07 | 66.72 | 67.61 | 66.17 | 66.25 | -0.45% | 10,982,090 |
| 2026-04-06 | 65.70 | 66.55 | 65.32 | 66.55 | +1.20% | 5,268,150 |
| 2026-04-02 | 66.00 | 66.66 | 65.52 | 65.76 | +0.43% | 9,795,738 |
| 2026-04-01 | 65.36 | 65.74 | 63.68 | 65.48 | -0.77% | 11,515,250 |
| 2026-03-31 | 67.03 | 67.26 | 65.80 | 65.99 | -1.54% | 10,606,930 |
| 2026-03-30 | 66.89 | 67.22 | 66.25 | 67.02 | +0.81% | 8,840,968 |
| 2026-03-27 | 65.00 | 66.73 | 64.95 | 66.48 | +2.88% | 10,227,350 |
| 2026-03-26 | 64.03 | 65.08 | 63.96 | 64.62 | +1.32% | 8,226,046 |
| 2026-03-25 | 63.05 | 64.19 | 62.87 | 63.78 | -0.84% | 8,132,976 |
| 2026-03-24 | 64.69 | 65.49 | 64.27 | 64.32 | -0.11% | 9,144,027 |
| 2026-03-23 | 64.68 | 65.16 | 64.08 | 64.39 | -0.12% | 9,969,300 |
| 2026-03-20 | 65.30 | 65.55 | 64.08 | 64.47 | -0.92% | 38,329,602 |
| 2026-03-19 | 65.00 | 65.77 | 64.95 | 65.07 | -0.09% | 8,080,941 |
| 2026-03-18 | 66.30 | 66.58 | 65.05 | 65.13 | -2.75% | 10,221,380 |
| 2026-03-17 | 67.81 | 68.07 | 66.71 | 66.97 | -0.83% | 8,339,199 |
| 2026-03-16 | 68.26 | 68.55 | 67.53 | 67.53 | -0.53% | 7,328,089 |
| 2026-03-13 | 67.94 | 68.48 | 67.66 | 67.89 | +0.25% | 7,307,876 |
| 2026-03-12 | 65.89 | 67.73 | 65.60 | 67.72 | +2.08% | 8,794,400 |
| 2026-03-11 | 66.95 | 66.95 | 65.66 | 66.34 | -1.19% | 9,219,641 |
| 2026-03-10 | 66.89 | 67.31 | 66.28 | 67.14 | +0.15% | 6,738,648 |
| 2026-03-09 | 66.51 | 67.11 | 66.04 | 67.04 | +0.80% | 9,488,531 |
| 2026-03-06 | 66.89 | 66.99 | 65.95 | 66.51 | -0.70% | 9,125,118 |
| 2026-03-05 | 67.65 | 67.70 | 66.16 | 66.98 | -1.67% | 12,139,740 |
| 2026-03-04 | 68.63 | 68.72 | 67.64 | 68.12 | -1.12% | 10,640,170 |
| 2026-03-03 | 68.43 | 69.20 | 67.53 | 68.89 | +0.29% | 8,280,632 |
| 2026-03-02 | 69.14 | 69.73 | 68.58 | 68.69 | -0.51% | 7,275,651 |
| 2026-02-27 | 69.74 | 70.51 | 68.91 | 69.04 | -0.62% | 12,272,940 |
| 2026-02-26 | 69.69 | 70.24 | 69.15 | 69.47 | -0.33% | 6,468,303 |
| 2026-02-25 | 68.85 | 69.98 | 68.34 | 69.70 | +0.65% | 6,519,763 |
| 2026-02-24 | 68.79 | 69.28 | 68.18 | 69.25 | +0.39% | 7,049,636 |
| 2026-02-23 | 67.75 | 69.10 | 67.75 | 68.98 | +2.09% | 7,152,645 |
| 2026-02-20 | 68.01 | 68.25 | 66.72 | 67.57 | -0.62% | 7,059,007 |
| 2026-02-19 | 66.99 | 68.15 | 66.80 | 67.99 | +1.83% | 7,836,672 |
| 2026-02-18 | 66.65 | 67.12 | 66.41 | 66.77 | +0.35% | 7,135,146 |
| 2026-02-17 | 67.51 | 67.76 | 66.25 | 66.54 | -1.06% | 7,807,416 |
| 2026-02-13 | 66.82 | 67.77 | 66.41 | 67.25 | +0.36% | 8,578,418 |
| 2026-02-12 | 65.76 | 67.46 | 65.64 | 67.01 | +1.65% | 9,407,910 |
| 2026-02-11 | 64.19 | 66.46 | 63.84 | 65.92 | +2.36% | 12,240,980 |
| 2026-02-10 | 64.12 | 64.83 | 63.59 | 64.40 | +0.00% | 10,775,730 |
| 2026-02-09 | 65.30 | 65.43 | 64.00 | 64.40 | -1.53% | 8,081,159 |
| 2026-02-06 | 65.38 | 65.92 | 65.08 | 65.40 | +0.02% | 7,952,819 |
| 2026-02-05 | 65.50 | 66.23 | 64.61 | 65.39 | +0.35% | 11,079,350 |
| 2026-02-04 | 64.58 | 65.33 | 64.41 | 65.16 | +1.56% | 13,033,900 |
| 2026-02-03 | 62.49 | 64.53 | 62.00 | 64.16 | +3.10% | 12,478,500 |
| 2026-02-02 | 62.37 | 62.56 | 61.52 | 62.23 | +0.39% | 12,912,830 |
| 2026-01-30 | 60.00 | 62.00 | 59.80 | 61.99 | +3.73% | 13,245,540 |
| 2026-01-29 | 61.09 | 62.52 | 59.41 | 59.76 | -5.34% | 27,882,949 |
| 2026-01-28 | 63.50 | 64.22 | 63.11 | 63.13 | -0.77% | 11,620,060 |
| 2026-01-27 | 63.00 | 63.70 | 62.48 | 63.62 | +1.02% | 8,740,781 |
| 2026-01-26 | 62.10 | 63.20 | 62.00 | 62.98 | +1.73% | 11,043,860 |
| 2026-01-23 | 61.21 | 61.95 | 60.96 | 61.91 | +1.44% | 6,558,887 |
| 2026-01-22 | 60.82 | 61.34 | 60.40 | 61.03 | -0.08% | 6,273,785 |
| 2026-01-21 | 61.31 | 61.50 | 60.26 | 61.08 | -0.11% | 9,095,357 |
| 2026-01-20 | 61.73 | 62.08 | 61.02 | 61.15 | -0.99% | 14,211,140 |
| 2026-01-16 | 61.48 | 61.94 | 60.94 | 61.76 | +0.29% | 8,980,143 |
| 2026-01-15 | 61.38 | 61.88 | 60.90 | 61.58 | +0.18% | 7,588,556 |
| 2026-01-14 | 60.15 | 61.55 | 60.10 | 61.47 | +2.19% | 10,394,200 |
| 2026-01-13 | 58.55 | 60.15 | 58.36 | 60.15 | +2.75% | 12,441,840 |
| 2026-01-12 | 57.53 | 58.56 | 57.45 | 58.54 | +1.76% | 10,461,160 |
| 2026-01-09 | 56.77 | 57.56 | 56.65 | 57.53 | +2.92% | 12,679,240 |
| 2026-01-08 | 54.75 | 56.29 | 54.74 | 55.90 | +2.16% | 11,042,260 |
| 2026-01-07 | 55.23 | 55.41 | 54.70 | 54.72 | -0.80% | 8,704,709 |
| 2026-01-06 | 56.06 | 56.34 | 54.78 | 55.16 | -2.02% | 11,952,850 |
| 2026-01-05 | 57.07 | 57.12 | 55.50 | 56.30 | -1.76% | 14,083,530 |
| 2026-01-02 | 57.66 | 57.79 | 57.05 | 57.31 | -0.61% | 12,112,480 |
| 2025-12-31 | 57.77 | 57.91 | 57.55 | 57.66 | -0.19% | 5,231,287 |
| 2025-12-30 | 57.61 | 57.85 | 57.51 | 57.77 | +0.26% | 5,854,764 |
| 2025-12-29 | 57.64 | 57.91 | 57.53 | 57.62 | +0.03% | 8,275,406 |
| 2025-12-26 | 57.85 | 58.08 | 57.41 | 57.60 | -2.34% | 8,976,095 |
| 2025-12-24 | 58.86 | 58.99 | 58.68 | 58.98 | +0.39% | 5,050,921 |
| 2025-12-23 | 58.61 | 58.76 | 58.32 | 58.75 | +0.24% | 7,780,927 |
| 2025-12-22 | 58.16 | 58.83 | 58.01 | 58.61 | +0.93% | 8,682,802 |
| 2025-12-19 | 58.25 | 58.72 | 58.03 | 58.07 | -0.55% | 35,088,848 |
| 2025-12-18 | 58.92 | 59.13 | 58.38 | 58.39 | -1.33% | 10,777,690 |
| 2025-12-17 | 59.51 | 59.74 | 58.87 | 59.18 | -0.25% | 8,385,293 |
| 2025-12-16 | 59.19 | 59.48 | 58.94 | 59.33 | +0.41% | 9,078,170 |
| 2025-12-15 | 58.76 | 59.81 | 58.75 | 59.09 | +0.58% | 10,998,440 |
| 2025-12-12 | 58.62 | 58.82 | 58.22 | 58.75 | +0.05% | 8,571,400 |
| 2025-12-11 | 58.86 | 59.38 | 58.52 | 58.72 | +0.05% | 7,515,555 |
| 2025-12-10 | 58.36 | 58.87 | 58.08 | 58.69 | +0.88% | 7,834,681 |
| 2025-12-09 | 58.33 | 58.55 | 57.95 | 58.18 | +0.12% | 5,700,903 |
| 2025-12-08 | 57.95 | 58.20 | 57.57 | 58.11 | +0.21% | 6,814,663 |
| 2025-12-05 | 58.20 | 58.45 | 57.92 | 57.99 | -0.60% | 5,746,651 |
| 2025-12-04 | 58.57 | 58.66 | 57.98 | 58.34 | -0.12% | 6,733,814 |
| 2025-12-03 | 59.01 | 59.34 | 58.35 | 58.41 | -0.70% | 9,344,366 |
| 2025-12-02 | 59.11 | 59.35 | 58.48 | 58.82 | -0.54% | 8,318,751 |
| 2025-12-01 | 59.00 | 59.18 | 58.70 | 59.14 | +0.22% | 7,819,420 |
| 2025-11-28 | 58.69 | 59.01 | 58.68 | 59.01 | +0.55% | 3,206,680 |
| 2025-11-26 | 58.50 | 58.90 | 58.40 | 58.69 | +0.60% | 5,909,711 |
| 2025-11-25 | 57.72 | 58.44 | 57.45 | 58.34 | +1.76% | 9,621,315 |
| 2025-11-24 | 58.30 | 58.47 | 57.08 | 57.33 | -1.48% | 12,757,820 |
| 2025-11-21 | 58.39 | 58.95 | 58.05 | 58.19 | +0.02% | 9,461,023 |
| 2025-11-20 | 58.44 | 58.66 | 58.00 | 58.18 | -0.73% | 6,158,729 |
| 2025-11-19 | 58.74 | 59.09 | 58.45 | 58.61 | -0.56% | 5,915,010 |
| 2025-11-18 | 58.50 | 59.27 | 58.38 | 58.94 | +1.39% | 9,548,769 |
| 2025-11-17 | 58.24 | 58.48 | 57.92 | 58.13 | -0.10% | 9,692,506 |
| 2025-11-14 | 58.00 | 58.30 | 57.37 | 58.19 | +0.66% | 7,787,983 |
| 2025-11-13 | 58.20 | 58.27 | 57.54 | 57.81 | -0.41% | 7,925,224 |
| 2025-11-12 | 58.40 | 58.80 | 58.03 | 58.05 | -0.62% | 8,901,977 |
| 2025-11-11 | 57.80 | 58.74 | 57.77 | 58.41 | +1.49% | 6,974,843 |
| 2025-11-10 | 57.85 | 57.90 | 57.26 | 57.55 | -0.83% | 7,814,255 |
| 2025-11-07 | 57.59 | 58.13 | 57.15 | 58.03 | +1.33% | 8,937,443 |
| 2025-11-06 | 57.05 | 57.73 | 56.80 | 57.27 | +0.19% | 7,864,567 |
| 2025-11-05 | 57.60 | 58.17 | 56.88 | 57.16 | -0.26% | 8,448,446 |
| 2025-11-04 | 57.09 | 57.38 | 56.42 | 57.31 | +1.13% | 9,866,049 |
| 2025-11-03 | 56.42 | 57.00 | 56.18 | 56.67 | +0.51% | 12,745,010 |
| 2025-10-31 | 57.16 | 58.08 | 56.33 | 56.38 | -1.31% | 15,679,940 |
| 2025-10-30 | 59.17 | 59.50 | 56.50 | 57.13 | -7.81% | 24,613,840 |
| 2025-10-29 | 63.02 | 63.39 | 61.90 | 61.97 | -2.07% | 10,276,070 |
| 2025-10-28 | 63.70 | 63.98 | 63.20 | 63.28 | -0.72% | 6,000,570 |
| 2025-10-27 | 64.42 | 64.42 | 63.59 | 63.74 | -1.44% | 7,713,008 |
| 2025-10-24 | 64.54 | 64.97 | 64.54 | 64.67 | +0.15% | 4,489,666 |
| 2025-10-23 | 64.66 | 64.83 | 64.20 | 64.57 | +0.22% | 5,163,172 |
| 2025-10-22 | 64.10 | 64.54 | 63.78 | 64.43 | +1.07% | 6,025,902 |
| 2025-10-21 | 64.45 | 64.58 | 62.95 | 63.75 | -1.01% | 9,162,426 |
| 2025-10-20 | 65.10 | 65.20 | 64.12 | 64.40 | -1.00% | 6,208,990 |
| 2025-10-17 | 64.72 | 65.07 | 64.28 | 65.05 | +1.23% | 6,389,647 |
| 2025-10-16 | 64.85 | 64.96 | 64.09 | 64.26 | -0.94% | 6,458,051 |
| 2025-10-15 | 65.23 | 65.68 | 64.80 | 64.87 | -0.81% | 6,790,091 |
| 2025-10-14 | 65.00 | 65.87 | 64.83 | 65.40 | +0.69% | 6,584,755 |
| 2025-10-13 | 65.87 | 66.25 | 64.67 | 64.95 | -2.39% | 8,089,661 |
| 2025-10-10 | 66.10 | 67.12 | 65.69 | 66.54 | +1.25% | 11,649,580 |
| 2025-10-09 | 65.55 | 65.98 | 65.30 | 65.72 | +0.46% | 6,965,113 |
| 2025-10-08 | 66.61 | 66.72 | 65.23 | 65.42 | -1.85% | 10,933,750 |
| 2025-10-07 | 65.49 | 66.65 | 65.45 | 66.65 | +1.96% | 8,825,535 |
| 2025-10-06 | 65.14 | 65.50 | 64.78 | 65.37 | -0.55% | 7,768,363 |
| 2025-10-03 | 65.67 | 66.24 | 65.19 | 65.73 | -0.03% | 7,028,798 |
| 2025-10-02 | 66.18 | 66.62 | 65.50 | 65.75 | -0.81% | 6,043,286 |
| 2025-10-01 | 66.16 | 66.34 | 65.77 | 66.29 | +0.35% | 8,514,638 |
| 2025-09-30 | 65.69 | 66.18 | 65.36 | 66.06 | +0.59% | 7,797,283 |
| 2025-09-29 | 65.50 | 65.69 | 65.06 | 65.67 | -0.06% | 6,867,440 |
| 2025-09-26 | 65.35 | 65.82 | 65.14 | 65.71 | +0.80% | 5,513,848 |
| 2025-09-25 | 65.75 | 65.99 | 65.06 | 65.19 | +0.09% | 5,747,914 |
| 2025-09-24 | 64.72 | 65.37 | 64.54 | 65.13 | +0.40% | 6,838,154 |
| 2025-09-23 | 63.77 | 64.88 | 63.64 | 64.87 | +1.69% | 7,417,411 |
| 2025-09-22 | 64.80 | 64.85 | 63.41 | 63.79 | -1.70% | 7,628,257 |
| 2025-09-19 | 64.05 | 64.97 | 63.87 | 64.89 | +1.49% | 22,705,131 |
| 2025-09-18 | 65.00 | 65.00 | 63.94 | 63.94 | -2.40% | 10,329,700 |
| 2025-09-17 | 65.17 | 65.59 | 64.93 | 65.51 | +1.08% | 7,261,063 |
| 2025-09-16 | 64.78 | 64.99 | 64.09 | 64.81 | -0.12% | 9,536,281 |
| 2025-09-15 | 65.30 | 65.58 | 64.79 | 64.89 | -2.64% | 9,129,700 |
| 2025-09-12 | 66.31 | 66.73 | 65.92 | 66.65 | +0.44% | 7,975,862 |
| 2025-09-11 | 66.28 | 66.63 | 65.99 | 66.36 | +0.20% | 10,022,770 |
| 2025-09-10 | 66.17 | 66.52 | 65.87 | 66.23 | +0.06% | 6,677,270 |
| 2025-09-09 | 65.70 | 66.30 | 65.04 | 66.19 | +0.64% | 6,918,483 |
| 2025-09-08 | 66.49 | 66.86 | 65.47 | 65.77 | -1.17% | 10,316,610 |
| 2025-09-05 | 66.50 | 66.83 | 66.19 | 66.55 | -0.06% | 5,935,912 |
| 2025-09-04 | 66.82 | 67.41 | 66.25 | 66.59 | -0.06% | 6,388,619 |
| 2025-09-03 | 66.90 | 67.13 | 66.04 | 66.63 | -0.74% | 6,722,322 |
| 2025-09-02 | 67.39 | 67.54 | 66.66 | 67.13 | -0.12% | 6,919,688 |
| 2025-08-29 | 66.55 | 67.25 | 66.46 | 67.21 | +1.19% | 5,930,626 |
| 2025-08-28 | 66.37 | 66.50 | 65.62 | 66.42 | +0.02% | 5,807,693 |
| 2025-08-27 | 66.46 | 66.64 | 66.11 | 66.41 | -0.06% | 4,973,531 |
| 2025-08-26 | 67.02 | 67.02 | 66.23 | 66.45 | -0.89% | 8,535,641 |
| 2025-08-25 | 67.50 | 67.71 | 66.97 | 67.05 | -0.92% | 5,706,756 |
| 2025-08-22 | 68.01 | 68.60 | 67.33 | 67.67 | -0.01% | 9,603,301 |
| 2025-08-21 | 67.59 | 67.80 | 67.22 | 67.68 | +0.15% | 5,963,169 |
| 2025-08-20 | 66.80 | 67.87 | 66.60 | 67.58 | +1.53% | 8,893,120 |
| 2025-08-19 | 66.00 | 66.59 | 65.75 | 66.56 | +0.86% | 6,482,727 |
| 2025-08-18 | 65.95 | 66.60 | 65.89 | 65.99 | +0.26% | 7,371,716 |
| 2025-08-15 | 65.65 | 66.17 | 65.23 | 65.82 | +0.41% | 10,137,260 |
| 2025-08-14 | 65.51 | 65.92 | 65.36 | 65.55 | +0.08% | 10,791,100 |
| 2025-08-13 | 65.97 | 66.16 | 65.03 | 65.50 | -0.77% | 7,508,237 |
| 2025-08-12 | 65.74 | 66.28 | 65.51 | 66.01 | +0.52% | 8,849,174 |
| 2025-08-11 | 64.40 | 65.95 | 64.31 | 65.67 | +2.31% | 10,650,460 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+4.72%). Worst month: Dec (-4.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Altria Group's (MO) latest close?
68.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is MO's 52-week high and low?
77.06 high and 54.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Altria Group's strongest and weakest month historically?
Historically, MO's strongest calendar month has been Aug (average +4.72%) and its weakest Dec (average -4.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.