MO
Altria Group (MO)
NYSE
$66.15+$0.06 (+0.09%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $110.4B
    Market Cap
  • 4.29%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -9.45%
    Low Price$63.96
    High Price$74.92
  • 3 Months
    -9.00%
    Low Price$63.96
    High Price$74.92
  • 1 Year
    +4.29%
    Low Price$53.03
    High Price$74.92
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
66.81
67.11
65.77
66.09
-1.27%
9,334,052
08/20/2026
65.99
67.25
65.99
66.94
+1.38%
10,277,342
08/19/2026
65.31
66.45
64.95
66.03
+1.29%
11,094,659
08/18/2026
64.90
65.45
64.62
65.19
+1.92%
11,187,977
08/17/2026
65.28
65.75
63.92
63.96
-2.65%
13,976,875
08/14/2026
65.19
66.00
64.72
65.70
+0.95%
6,250,371
08/13/2026
65.00
66.03
64.72
65.08
+1.09%
10,796,222
08/12/2026
64.47
65.07
64.34
64.38
-1.00%
7,571,958
08/11/2026
64.88
65.38
64.51
65.03
-0.78%
9,792,847
08/10/2026
68.38
68.38
65.41
65.54
-4.11%
11,817,855
08/07/2026
67.15
68.54
67.15
68.35
+0.89%
9,490,912
08/06/2026
69.30
69.36
67.50
67.75
-1.01%
10,529,076
08/05/2026
68.25
68.58
67.56
68.44
+0.54%
10,621,556
08/04/2026
67.78
68.35
67.52
68.07
-0.28%
10,678,757
08/03/2026
68.38
69.08
67.70
68.26
-0.10%
9,750,406
07/31/2026
67.56
69.77
66.83
68.33
+0.57%
11,159,048
07/30/2026
70.70
70.70
67.63
67.94
-9.32%
21,368,183
07/30/2026
$1.48 Earnings
07/29/2026
74.78
75.94
74.61
74.92
+0.13%
8,961,575
07/28/2026
74.74
77.06
74.06
74.82
+2.65%
10,104,479
07/27/2026
72.33
73.30
71.92
72.89
-0.14%
6,468,512
07/24/2026
72.29
73.54
72.20
72.99
+1.26%
4,797,963
07/23/2026
72.09
72.68
71.56
72.08
-0.12%
6,937,457
07/22/2026
73.34
74.28
72.17
72.17
-1.12%
6,798,799
07/21/2026
74.37
74.73
72.92
72.99
-2.24%
6,219,467
07/20/2026
74.05
74.84
73.84
74.66
+0.61%
6,710,564
07/17/2026
74.08
75.28
73.60
74.21
+1.62%
8,608,457
07/16/2026
71.25
73.10
70.94
73.03
+3.56%
10,533,015
07/15/2026
70.00
71.43
69.87
70.52
+0.51%
6,854,884
07/14/2026
71.93
71.95
69.90
70.16
-2.38%
5,956,707
07/13/2026
71.84
73.03
71.59
71.87
+0.11%
4,857,693
07/10/2026
71.84
72.15
70.76
71.79
+0.28%
7,335,179
07/09/2026
73.28
73.60
71.32
71.59
-1.68%
6,518,838
07/08/2026
72.92
74.07
72.66
72.81
-0.21%
6,124,521
07/07/2026
73.16
74.04
72.38
72.96
+1.50%
5,260,715
07/06/2026
72.35
72.55
71.27
71.88
-1.14%
6,047,888
07/02/2026
72.24
73.19
71.95
72.71
+1.64%
6,374,324
07/01/2026
72.49
72.50
71.09
71.54
-0.57%
6,420,450
06/30/2026
73.59
73.77
71.72
71.95
-2.84%
8,241,390
06/29/2026
73.90
74.15
73.14
74.05
+0.35%
5,519,841
06/26/2026
73.49
73.92
72.85
73.79
+0.79%
15,697,720
06/25/2026
71.39
73.57
71.17
73.21
+1.58%
6,745,033
06/24/2026
71.65
72.37
71.13
72.07
+0.64%
7,456,046
06/23/2026
70.93
71.74
70.33
71.61
+3.02%
16,777,679
06/22/2026
69.17
70.38
69.01
69.51
+0.56%
8,813,677
06/18/2026
68.98
69.30
68.07
69.12
+0.25%
19,058,194
06/17/2026
69.51
69.78
68.53
68.95
-1.77%
6,897,498
06/16/2026
69.94
70.88
69.44
70.19
+0.86%
5,377,606
06/15/2026
70.08
70.31
69.19
69.59
-1.82%
11,461,554
06/15/2026
$1.06 Dividend
06/12/2026
70.63
70.96
70.09
70.88
+0.74%
8,936,242
06/11/2026
72.16
72.66
70.31
70.36
-2.35%
7,405,610
06/10/2026
71.27
72.40
70.67
72.05
+2.19%
8,116,114
06/09/2026
70.24
71.26
69.30
70.51
+0.38%
9,620,564
06/08/2026
71.08
71.54
70.23
70.24
-1.25%
6,332,350
06/05/2026
70.22
72.10
70.10
71.13
+2.25%
8,060,603
06/04/2026
69.67
70.15
69.32
69.56
+0.43%
5,794,489
06/03/2026
68.38
70.21
68.29
69.26
+1.53%
7,734,905
06/02/2026
67.48
68.41
67.22
68.22
+0.86%
7,732,828
06/01/2026
68.64
68.97
67.42
67.64
-1.34%
7,182,297
05/29/2026
70.15
70.38
68.43
68.55
-3.32%
13,118,600
05/28/2026
71.40
71.63
70.69
70.91
-0.19%
8,657,625
05/27/2026
71.41
72.00
70.91
71.05
-0.36%
6,770,827
05/26/2026
72.91
73.02
70.75
71.30
-2.07%
9,220,688
05/22/2026
72.60
73.07
72.40
72.81
+0.26%
4,505,978
05/21/2026
72.37
73.29
72.22
72.62
+0.52%
6,476,896
05/20/2026
72.91
73.22
72.05
72.25
-0.91%
8,020,365
05/19/2026
72.56
73.31
72.02
72.91
+0.38%
6,180,357
05/18/2026
72.16
72.67
71.63
72.63
+0.86%
6,040,091
05/15/2026
71.94
72.06
71.18
72.01
+0.94%
10,383,754
05/14/2026
70.57
71.38
70.43
71.34
+1.22%
8,674,778
05/13/2026
69.25
70.55
68.87
70.49
+2.36%
8,313,067
05/12/2026
68.23
69.70
67.67
68.86
+1.87%
8,349,360
05/11/2026
67.69
67.97
67.03
67.60
+0.72%
10,608,350
05/08/2026
68.14
68.66
67.07
67.12
-1.33%
7,334,973
05/07/2026
68.48
68.75
67.98
68.02
-1.61%
8,693,353
05/06/2026
70.96
71.34
69.13
69.14
-3.60%
11,137,900
05/05/2026
72.11
72.74
71.64
71.72
-0.84%
10,730,004
05/04/2026
72.66
73.24
71.79
72.33
-1.53%
11,334,212
05/01/2026
72.16
73.46
71.65
73.45
+2.62%
11,813,849
04/30/2026
72.76
72.76
69.21
71.58
+6.52%
24,768,884
04/30/2026
$1.32 Earnings
04/29/2026
66.50
67.60
66.41
67.20
+0.59%
12,059,643
04/28/2026
66.01
67.11
65.84
66.80
+2.73%
10,257,558
04/27/2026
65.78
65.93
64.53
65.03
-1.32%
7,924,903
04/24/2026
66.01
66.38
65.31
65.89
-0.40%
9,523,076
04/23/2026
64.53
66.44
64.41
66.16
+3.02%
7,525,757
04/22/2026
63.88
64.69
63.70
64.22
+0.82%
7,849,019
04/21/2026
63.65
63.99
63.18
63.70
+0.06%
5,722,704
04/20/2026
63.71
64.21
63.26
63.66
+0.69%
5,966,575
04/17/2026
63.21
63.74
63.14
63.22
-1.19%
9,420,367
04/16/2026
63.40
64.29
63.31
63.98
+0.81%
5,809,996
04/15/2026
64.29
64.39
63.34
63.47
-1.83%
7,076,561
04/14/2026
65.22
65.36
63.94
64.65
-1.78%
8,943,261
04/13/2026
66.50
66.57
65.41
65.83
-0.85%
6,795,386
04/10/2026
66.48
66.92
65.91
66.39
-0.12%
7,115,853
04/09/2026
65.09
66.74
64.83
66.47
+0.99%
6,936,413
04/08/2026
64.52
65.87
63.41
65.82
+0.83%
10,805,870
04/07/2026
65.74
66.61
65.20
65.27
-0.45%
10,982,087
04/06/2026
64.74
65.57
64.36
65.57
+1.20%
5,268,150