MO
Altria Group (MO)
NYSE
$67.29+$0.34 (+0.51%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $111.8B
    Market Cap
  • 8.71%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -2.23%
    Low Price$66.95
    High Price$69.50
  • 3 Months
    -4.92%
    Low Price$62.95
    High Price$73.74
  • 1 Year
    +8.71%
    Low Price$52.19
    High Price$73.74
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
67.48
67.50
66.43
66.95
-0.58%
5,942,973
09/30/2026
68.90
69.08
66.91
67.34
-2.01%
7,573,965
09/29/2026
68.35
68.92
67.97
68.72
-0.59%
6,868,121
09/28/2026
69.00
69.60
68.68
69.13
+0.45%
5,973,607
09/25/2026
68.50
68.84
68.06
68.82
-0.09%
5,157,850
09/24/2026
69.50
70.29
68.84
68.88
-0.10%
7,382,112
09/23/2026
68.58
69.55
68.43
68.95
+0.45%
9,568,052
09/22/2026
68.76
69.03
68.22
68.64
+0.16%
5,334,748
09/21/2026
69.50
69.54
68.45
68.53
-1.42%
8,020,428
09/18/2026
69.34
69.98
68.75
69.52
-0.26%
13,250,934
09/17/2026
69.84
70.04
69.01
69.70
-0.57%
9,829,890
09/16/2026
69.60
70.71
69.40
70.10
+0.42%
8,013,222
09/15/2026
68.94
70.52
68.44
69.81
+0.45%
10,499,878
09/15/2026
$1.11 Dividend
09/14/2026
68.97
69.93
68.91
69.50
+2.36%
7,812,310
09/11/2026
68.11
68.56
67.54
67.90
+0.28%
6,380,415
09/10/2026
67.76
68.09
67.35
67.71
+1.33%
6,520,035
09/09/2026
67.25
67.31
66.34
66.82
-0.41%
6,722,086
09/08/2026
67.68
67.94
66.66
67.10
-1.03%
11,115,102
09/04/2026
68.06
68.70
67.63
67.80
-0.88%
7,025,241
09/03/2026
68.65
69.02
68.21
68.40
-0.10%
5,308,427
09/02/2026
68.51
69.07
67.24
68.47
-0.01%
9,246,947
09/01/2026
68.29
69.42
67.98
68.48
+1.59%
9,827,510
08/31/2026
67.56
68.01
66.87
67.40
-0.25%
10,966,870
08/28/2026
67.01
67.67
66.64
67.57
+1.45%
5,864,815
08/27/2026
67.13
67.35
66.35
66.61
-2.10%
5,858,273
08/26/2026
67.31
68.20
67.26
68.03
+1.54%
6,316,952
08/25/2026
67.13
67.49
66.54
67.00
-0.58%
5,908,675
08/24/2026
65.74
67.65
65.65
67.39
+3.60%
10,124,542
08/21/2026
65.76
66.06
64.74
65.05
-1.27%
9,334,052
08/20/2026
64.95
66.19
64.95
65.89
+1.38%
10,277,342
08/19/2026
64.28
65.40
63.93
64.99
+1.29%
11,094,659
08/18/2026
63.88
64.42
63.60
64.17
+1.92%
11,187,977
08/17/2026
64.25
64.72
62.92
62.95
-2.65%
13,976,875
08/14/2026
64.17
64.96
63.70
64.67
+0.95%
6,250,371
08/13/2026
63.98
64.99
63.70
64.06
+1.09%
10,796,222
08/12/2026
63.46
64.04
63.33
63.37
-1.00%
7,571,958
08/11/2026
63.86
64.35
63.50
64.01
-0.78%
9,792,847
08/10/2026
67.31
67.31
64.38
64.51
-4.11%
11,817,855
08/07/2026
66.09
67.46
66.09
67.28
+0.89%
9,490,912
08/06/2026
68.21
68.27
66.44
66.68
-1.01%
10,529,076
08/05/2026
67.18
67.50
66.50
67.36
+0.54%
10,621,556
08/04/2026
66.71
67.28
66.46
67.00
-0.28%
10,678,757
08/03/2026
67.31
67.99
66.64
67.19
-0.10%
9,750,406
07/31/2026
66.50
68.67
65.78
67.26
+0.57%
11,159,048
07/30/2026
69.58
69.58
66.57
66.87
-9.32%
21,368,183
07/30/2026
$1.48 Earnings
07/29/2026
73.60
74.75
73.44
73.74
+0.13%
8,961,575
07/28/2026
73.57
75.85
72.90
73.64
+2.65%
10,104,479
07/27/2026
71.19
72.15
70.79
71.74
-0.14%
6,468,512
07/24/2026
71.15
72.38
71.07
71.84
+1.26%
4,797,963
07/23/2026
70.95
71.54
70.44
70.95
-0.12%
6,937,457
07/22/2026
72.19
73.11
71.04
71.04
-1.12%
6,798,799
07/21/2026
73.20
73.56
71.77
71.84
-2.24%
6,219,467
07/20/2026
72.89
73.66
72.68
73.49
+0.61%
6,710,564
07/17/2026
72.92
74.10
72.44
73.04
+1.62%
8,608,457
07/16/2026
70.13
71.95
69.82
71.88
+3.56%
10,533,015
07/15/2026
68.90
70.31
68.77
69.41
+0.51%
6,854,884
07/14/2026
70.80
70.82
68.80
69.06
-2.38%
5,956,707
07/13/2026
70.71
71.88
70.46
70.74
+0.11%
4,857,693
07/10/2026
70.71
71.02
69.65
70.66
+0.28%
7,335,179
07/09/2026
72.13
72.44
70.20
70.46
-1.68%
6,518,838
07/08/2026
71.77
72.91
71.52
71.67
-0.21%
6,124,521
07/07/2026
72.01
72.88
71.24
71.81
+1.50%
5,260,715
07/06/2026
71.21
71.41
70.15
70.75
-1.14%
6,047,888
07/02/2026
71.10
72.04
70.82
71.57
+1.64%
6,374,324
07/01/2026
71.35
71.36
69.97
70.42
-0.57%
6,420,450
06/30/2026
72.43
72.61
70.59
70.82
-2.84%
8,241,390
06/29/2026
72.74
72.98
71.99
72.89
+0.35%
5,519,841
06/26/2026
72.33
72.76
71.70
72.63
+0.79%
15,697,720
06/25/2026
70.27
72.41
70.05
72.06
+1.58%
6,745,033
06/24/2026
70.52
71.23
70.01
70.94
+0.64%
7,456,046
06/23/2026
69.81
70.61
69.22
70.48
+3.02%
16,777,679
06/22/2026
68.08
69.27
67.93
68.42
+0.56%
8,813,677
06/18/2026
67.90
68.21
67.00
68.03
+0.25%
19,058,194
06/17/2026
68.42
68.68
67.45
67.87
-1.77%
6,897,498
06/16/2026
68.84
69.77
68.35
69.09
+0.86%
5,377,606
06/15/2026
68.98
69.20
68.10
68.50
-1.82%
11,461,554
06/15/2026
$1.06 Dividend
06/12/2026
69.52
69.84
68.99
69.77
+0.74%
8,936,242
06/11/2026
71.02
71.52
69.20
69.25
-2.35%
7,405,610
06/10/2026
70.15
71.26
69.56
70.92
+2.19%
8,116,114
06/09/2026
69.14
70.14
68.21
69.40
+0.38%
9,620,564
06/08/2026
69.96
70.41
69.13
69.14
-1.25%
6,332,350
06/05/2026
69.12
70.97
69.00
70.01
+2.25%
8,060,603
06/04/2026
68.57
69.05
68.23
68.47
+0.43%
5,794,489
06/03/2026
67.30
69.11
67.22
68.18
+1.53%
7,734,905
06/02/2026
66.42
67.33
66.16
67.15
+0.86%
7,732,828
06/01/2026
67.56
67.88
66.36
66.58
-1.34%
7,182,297
05/29/2026
69.05
69.27
67.35
67.48
-3.32%
13,118,600
05/28/2026
70.28
70.50
69.58
69.79
-0.19%
8,657,625
05/27/2026
70.29
70.87
69.80
69.93
-0.36%
6,770,827
05/26/2026
71.76
71.87
69.63
70.18
-2.07%
9,220,688
05/22/2026
71.46
71.92
71.26
71.67
+0.26%
4,505,978
05/21/2026
71.23
72.14
71.08
71.48
+0.52%
6,476,896
05/20/2026
71.76
72.06
70.92
71.11
-0.91%
8,020,365
05/19/2026
71.42
72.16
70.89
71.76
+0.38%
6,180,357
05/18/2026
71.03
71.53
70.50
71.49
+0.86%
6,040,091
05/15/2026
70.81
70.93
70.06
70.88
+0.94%
10,383,754
05/14/2026
69.46
70.26
69.32
70.22
+1.22%
8,674,778