• $1.7B
    Market Cap
  • -15.39%
    1-Year Change
  • Tobacco
    Industry
  • 1 Month
    +4.84%
    Low Price$73.10
    High Price$89.38
  • 3 Months
    -8.77%
    Low Price$73.10
    High Price$89.90
  • 1 Year
    -15.39%
    Low Price$70.52
    High Price$142.70
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
87.23
87.23
83.23
83.41
-3.84%
363,519
08/20/2026
86.81
88.20
86.12
86.74
-1.72%
174,366
08/19/2026
86.79
89.38
86.76
88.26
+2.03%
150,389
08/18/2026
86.58
87.57
84.79
86.50
+1.41%
292,261
08/17/2026
86.97
87.29
84.79
85.30
-2.34%
166,124
08/14/2026
85.88
87.97
83.34
87.34
+1.15%
120,970
08/13/2026
87.48
88.41
85.89
86.35
+0.05%
216,531
08/12/2026
87.06
89.20
86.28
86.31
-2.01%
198,719
08/11/2026
89.52
91.94
87.19
88.08
-1.45%
218,013
08/10/2026
87.70
90.77
87.27
89.38
+2.90%
555,897
08/07/2026
85.97
87.77
84.99
86.86
+2.20%
394,286
08/06/2026
84.17
86.41
84.13
84.99
+1.53%
323,519
08/05/2026
83.10
86.04
80.90
83.71
+1.49%
486,961
08/04/2026
86.00
87.03
78.00
82.48
+2.56%
762,834
08/04/2026
$0.23 Earnings
08/03/2026
75.35
80.95
75.35
80.42
+7.79%
660,141
07/31/2026
75.65
77.01
74.57
74.61
-1.84%
322,964
07/30/2026
76.02
76.77
73.50
76.01
-0.55%
353,973
07/29/2026
80.06
80.64
76.20
76.43
-5.29%
328,680
07/28/2026
80.61
81.27
78.02
80.70
+2.61%
418,099
07/27/2026
75.56
78.81
75.56
78.65
+3.32%
362,715
07/24/2026
74.52
77.25
74.52
76.12
+4.13%
357,670
07/23/2026
76.52
77.00
71.22
73.10
-6.75%
776,732
07/22/2026
81.29
82.92
76.22
78.39
-1.47%
573,477
07/21/2026
80.70
82.98
78.82
79.56
-1.31%
305,100
07/20/2026
83.39
84.35
80.49
80.62
-2.68%
167,076
07/17/2026
83.51
84.51
82.35
82.84
-0.67%
151,337
07/16/2026
80.43
84.42
79.92
83.40
+4.35%
229,686
07/15/2026
79.26
81.75
76.52
79.92
-0.09%
156,444
07/14/2026
82.13
82.75
79.24
79.99
-1.15%
373,129
07/13/2026
87.68
88.00
79.92
80.92
-7.68%
381,481
07/10/2026
88.00
89.05
86.42
87.65
-0.45%
142,848
07/09/2026
87.80
89.12
87.00
88.05
+0.01%
177,209
07/08/2026
87.12
90.05
86.87
88.04
+0.49%
339,110
07/07/2026
86.82
88.58
85.77
87.61
+2.42%
151,764
07/06/2026
86.31
89.09
85.00
85.54
-0.47%
440,022
07/02/2026
88.68
89.52
84.41
85.94
-1.64%
457,431
07/01/2026
84.60
89.26
83.67
87.37
+3.02%
396,060
06/30/2026
83.70
86.97
82.50
84.81
+0.30%
392,240
06/29/2026
87.10
87.19
83.07
84.56
-2.83%
261,987
06/26/2026
83.83
88.13
83.13
87.02
+3.72%
916,236
06/25/2026
83.47
86.53
83.47
83.90
-0.99%
407,016
06/24/2026
80.84
84.75
79.78
84.74
+5.69%
585,110
06/23/2026
76.09
81.12
75.03
80.18
+6.27%
680,563
06/22/2026
81.02
81.99
75.30
75.45
-8.01%
506,580
06/18/2026
79.76
82.18
78.49
82.02
+3.20%
721,680
06/18/2026
$0.08 Dividend
06/17/2026
83.21
83.34
79.28
79.48
-4.98%
355,202
06/16/2026
82.69
84.47
80.92
83.65
+2.05%
825,939
06/15/2026
83.33
84.41
80.60
81.97
-0.61%
941,943
06/12/2026
81.01
83.69
80.47
82.47
+2.00%
663,834
06/11/2026
80.75
82.15
79.29
80.85
+1.09%
356,377
06/10/2026
81.81
82.72
79.07
79.98
-1.29%
476,205
06/09/2026
85.34
85.89
80.97
81.03
-3.77%
405,751
06/08/2026
86.87
87.63
83.79
84.21
-2.61%
368,063
06/05/2026
88.01
88.58
86.02
86.46
-1.27%
409,600
06/04/2026
86.52
88.16
84.48
87.57
+1.65%
447,836
06/03/2026
81.19
86.15
80.46
86.15
+4.60%
440,537
06/02/2026
80.84
82.69
80.67
82.37
+0.46%
209,724
06/01/2026
83.22
85.21
80.83
81.99
-3.37%
422,611
05/29/2026
87.22
88.70
84.67
84.84
-3.87%
299,312
05/28/2026
88.81
89.40
86.15
88.26
-1.82%
221,381
05/27/2026
89.60
90.68
88.67
89.90
+0.76%
295,004
05/26/2026
91.15
91.15
88.24
89.22
-0.76%
416,799
05/22/2026
91.42
91.66
89.04
89.90
-1.67%
265,982
05/21/2026
89.98
91.44
88.77
91.43
+0.35%
609,696
05/20/2026
89.03
92.48
87.95
91.11
+2.20%
663,671
05/19/2026
89.10
89.94
86.70
89.15
+0.11%
250,451
05/18/2026
89.61
92.04
88.14
89.05
-0.47%
320,052
05/15/2026
90.66
91.91
89.25
89.47
-1.84%
311,359
05/14/2026
89.48
92.41
88.73
91.15
+1.60%
308,950
05/13/2026
92.93
94.10
89.41
89.71
-3.40%
413,522
05/12/2026
92.61
94.73
90.54
92.87
+0.27%
394,624
05/11/2026
92.34
96.86
91.45
92.62
-0.76%
536,718
05/08/2026
92.73
98.76
89.40
93.33
+3.55%
941,230
05/07/2026
87.01
93.66
83.43
90.13
+11.03%
923,201
05/07/2026
$0.76 Earnings
05/06/2026
81.91
83.93
81.02
81.18
+0.38%
375,216
05/05/2026
82.31
85.89
78.81
80.87
-0.87%
669,563
05/04/2026
81.78
83.92
79.92
81.58
-1.14%
559,110
05/01/2026
81.52
83.42
80.59
82.52
+2.38%
323,971
04/30/2026
77.73
80.61
76.92
80.60
+4.53%
418,880
04/29/2026
76.92
77.74
75.39
77.10
-0.31%
420,008
04/28/2026
80.75
80.91
77.14
77.34
-3.08%
301,459
04/27/2026
77.37
80.77
77.37
79.80
+2.06%
337,341
04/24/2026
74.90
78.22
74.90
78.19
+4.08%
334,408
04/23/2026
71.93
76.40
70.72
75.12
+4.58%
463,796
04/22/2026
70.75
73.43
68.01
71.84
+1.87%
908,034
04/21/2026
83.73
83.73
70.35
70.52
-16.50%
1,083,689
04/20/2026
81.26
84.85
79.75
84.45
+3.82%
577,290
04/17/2026
79.76
81.37
79.28
81.35
+2.62%
392,267
04/16/2026
80.68
82.18
78.83
79.27
-2.02%
284,129
04/15/2026
81.00
82.72
80.25
80.91
-0.64%
289,952
04/14/2026
83.15
83.58
80.92
81.43
-2.08%
221,564
04/13/2026
82.49
83.58
81.34
83.16
-0.38%
304,316
04/10/2026
81.54
83.49
79.12
83.48
+2.11%
491,785
04/09/2026
72.80
82.11
72.80
81.75
+10.15%
770,680
04/08/2026
73.32
74.34
72.29
74.22
+3.77%
546,392
04/07/2026
73.55
74.26
71.23
71.52
-4.15%
685,225
04/06/2026
72.38
75.14
72.11
74.61
+3.51%
497,537