MO
Altria Group (MO)
NYSE
$71.35+$1.84 (+2.65%)
Price as of Jun 23, 2026 3:18 PM EDT
  • $116.1B
    Market Cap
  • 22.71%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    -4.53%
    Low Price$68.65
    High Price$73.13
  • 3 Months
    +11.26%
    Low Price$63.78
    High Price$74.55
  • 1 Year
    +22.71%
    Low Price$54.72
    High Price$74.55
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
65.03
65.67
64.55
64.79
+0.43%
9,795,738
04/01/2026
64.40
64.77
62.74
64.52
-0.77%
11,515,252
03/31/2026
66.04
66.27
64.83
65.02
-1.54%
10,606,933
03/30/2026
65.90
66.23
65.27
66.03
+0.81%
8,840,968
03/27/2026
64.04
65.75
63.99
65.50
+2.88%
10,227,347
03/26/2026
63.09
64.12
63.02
63.67
+1.32%
8,226,046
03/25/2026
62.12
63.24
61.94
62.84
+0.82%
8,132,976
03/25/2026
$1.06 Dividend
03/24/2026
62.69
63.46
62.28
62.33
-0.11%
9,144,027
03/23/2026
62.68
63.14
62.09
62.40
-0.12%
9,969,300
03/20/2026
63.28
63.52
62.10
62.47
-0.92%
38,329,377
03/19/2026
62.99
63.73
62.94
63.05
-0.09%
8,080,941
03/18/2026
64.25
64.52
63.04
63.11
-2.75%
10,221,375
03/17/2026
65.71
65.96
64.64
64.90
-0.83%
8,340,961
03/16/2026
66.15
66.43
65.44
65.44
-0.53%
7,328,089
03/13/2026
65.84
66.36
65.56
65.79
+0.25%
7,307,876
03/12/2026
63.85
65.63
63.57
65.62
+2.08%
8,794,400
03/11/2026
64.88
64.88
63.63
64.29
-1.19%
9,219,641
03/10/2026
64.82
65.23
64.23
65.06
+0.15%
6,738,648
03/09/2026
64.45
65.03
63.99
64.96
+0.80%
9,488,531
03/06/2026
64.82
64.92
63.91
64.45
-0.70%
9,125,118
03/05/2026
65.55
65.60
64.11
64.91
-1.67%
12,139,741
03/04/2026
66.50
66.60
65.54
66.01
-1.12%
10,640,169
03/03/2026
66.31
67.06
65.44
66.76
+0.29%
8,280,632
03/02/2026
67.00
67.57
66.46
66.56
-0.51%
7,275,651
02/27/2026
67.58
68.33
66.77
66.90
-0.62%
12,272,940
02/26/2026
67.53
68.06
67.01
67.32
-0.33%
6,468,303
02/25/2026
66.72
67.81
66.22
67.54
+0.65%
6,519,763
02/24/2026
66.66
67.13
66.07
67.11
+0.39%
7,049,636
02/23/2026
65.65
66.96
65.65
66.84
+2.09%
7,152,645
02/20/2026
65.90
66.14
64.66
65.48
-0.62%
7,059,007
02/19/2026
64.92
66.03
64.73
65.88
+1.83%
7,836,672
02/18/2026
64.59
65.04
64.35
64.70
+0.35%
7,135,146
02/17/2026
65.42
65.66
64.20
64.48
-1.06%
7,807,416
02/13/2026
64.75
65.67
64.35
65.17
+0.36%
8,578,418
02/12/2026
63.72
65.37
63.61
64.93
+1.65%
9,407,910
02/11/2026
62.20
64.40
61.86
63.88
+2.36%
12,240,976
02/10/2026
62.13
62.82
61.63
62.41
0.00%
10,775,725
02/09/2026
63.28
63.40
62.02
62.41
-1.53%
8,081,159
02/06/2026
63.36
63.88
63.06
63.37
+0.02%
7,952,819
02/05/2026
63.47
64.18
62.61
63.36
+0.35%
11,079,349
02/04/2026
62.58
63.31
62.42
63.14
+1.56%
13,033,903
02/03/2026
60.55
62.53
60.08
62.17
+3.10%
12,478,502
02/02/2026
60.44
60.63
59.61
60.30
+0.39%
12,912,826