Altria (MO)
NYSE:MO
Want to see MO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2026
70.71
71.20
70.36
70.60
70.60
+0.43%
5,793,341
0.63
Jun 03, 2026
69.40
71.27
69.31
70.30
70.30
+1.53%
7,735,172
0.84
Jun 02, 2026
68.49
69.43
68.23
69.24
69.24
+0.86%
7,732,827
0.83
Jun 01, 2026
69.67
70.00
68.43
68.65
68.65
-1.34%
7,179,561
0.77
May 29, 2026
71.20
71.43
69.45
69.58
69.58
-3.32%
13,118,600
1.42
May 28, 2026
72.47
72.70
71.75
71.97
71.97
-0.19%
8,657,624
0.93
May 27, 2026
72.48
73.08
71.98
72.11
72.11
-0.36%
6,770,827
0.73
May 26, 2026
74.00
74.11
71.80
72.37
72.37
-2.07%
9,220,687
1.00
May 22, 2026
73.69
74.16
73.48
73.90
73.90
+0.26%
4,505,977
0.49
May 21, 2026
73.45
74.39
73.30
73.71
73.71
+0.52%
6,477,384
0.70
May 20, 2026
74.00
74.31
73.13
73.33
73.33
-0.91%
8,020,364
0.86
May 19, 2026
73.65
74.41
73.10
74.00
74.00
+0.38%
6,179,986
0.66
May 18, 2026
73.24
73.76
72.70
73.72
73.72
+0.86%
6,040,093
0.65
May 15, 2026
73.02
73.14
72.24
73.09
73.09
+0.94%
10,383,750
1.12
May 14, 2026
71.63
72.45
71.48
72.41
72.41
+1.22%
8,674,780
0.95
May 13, 2026
70.29
71.61
69.90
71.54
71.54
+2.36%
8,313,066
0.91
May 12, 2026
69.25
70.74
68.68
69.89
69.89
+1.87%
8,349,364
0.91
May 11, 2026
68.70
68.99
68.03
68.61
68.61
+0.72%
10,602,020
1.15
May 08, 2026
69.16
69.69
68.07
68.12
68.12
-1.33%
7,334,973
0.79
May 07, 2026
69.50
69.78
69.00
69.04
69.04
-1.61%
8,693,353
0.94
May 06, 2026
72.02
72.41
70.16
70.17
70.17
-3.60%
11,135,580
1.21
May 05, 2026
73.19
73.83
72.71
72.79
72.79
-0.84%
10,730,000
1.17
May 04, 2026
73.75
74.34
72.86
73.41
73.41
-1.53%
11,334,230
1.23
May 01, 2026
73.24
74.56
72.72
74.55
74.55
+2.62%
11,813,850
1.28
Apr 30, 2026
73.85
73.85
70.25
72.65
72.65
+6.52%
24,768,770
2.74
Apr 29, 2026
67.49
68.61
67.40
68.20
68.20
+0.59%
12,050,600
1.33
Apr 28, 2026
67.00
68.12
66.82
67.80
67.80
+2.73%
10,257,610
1.10
Apr 27, 2026
66.76
66.92
65.50
66.00
66.00
-1.32%
7,924,902
0.84
Apr 24, 2026
67.00
67.37
66.29
66.88
66.88
-0.40%
9,523,075
1.01
Apr 23, 2026
65.50
67.43
65.38
67.15
67.15
+3.02%
7,525,757
0.80
Apr 22, 2026
64.84
65.66
64.65
65.18
65.18
+0.82%
7,849,019
0.83
Apr 21, 2026
64.60
64.95
64.12
64.65
64.65
+0.06%
5,723,377
0.61
Apr 20, 2026
64.66
65.17
64.21
64.61
64.61
+0.69%
5,967,329
0.63
Apr 17, 2026
64.16
64.69
64.08
64.17
64.17
-1.19%
9,420,367
0.99
Apr 16, 2026
64.35
65.25
64.26
64.94
64.94
+0.81%
5,809,996
0.61
Apr 15, 2026
65.25
65.35
64.29
64.42
64.42
-1.83%
7,076,561
0.75
Apr 14, 2026
66.20
66.34
64.90
65.62
65.62
-1.78%
8,943,261
0.94
Apr 13, 2026
67.49
67.57
66.39
66.81
66.81
-0.85%
6,795,712
0.71
Apr 10, 2026
67.47
67.93
66.90
67.38
67.38
-0.12%
7,115,857
0.74
Apr 09, 2026
66.06
67.74
65.80
67.46
67.46
+0.99%
6,937,470
0.72
Apr 08, 2026
65.48
66.86
64.36
66.80
66.80
+0.83%
10,801,920
1.11
Apr 07, 2026
66.72
67.61
66.17
66.25
66.25
-0.45%
10,982,090
1.13
Apr 06, 2026
65.71
66.55
65.32
66.55
66.55
+1.20%
5,268,150
0.54
Apr 03, 2026
66.00
66.66
65.52
65.76
65.76
0.00%
0
0.00
Apr 02, 2026
66.00
66.66
65.52
65.76
65.76
+0.43%
9,795,738
0.98
Apr 01, 2026
65.36
65.74
63.68
65.48
65.48
-0.77%
11,515,250
1.15
Mar 31, 2026
67.03
67.26
65.80
65.99
65.99
-1.54%
10,606,930
1.08
Mar 30, 2026
66.89
67.22
66.25
67.02
67.02
+0.81%
8,840,968
0.90
Mar 27, 2026
65.00
66.74
64.95
66.48
66.48
+2.88%
10,222,670
1.05
Mar 26, 2026
64.03
65.08
63.96
64.62
64.62
+1.32%
8,224,483
0.85
Rows: