MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MO — Altria Group, Inc.
NYSEAltria Group, Inc.
$68.55
+0.67(+0.99%)
- O
- 67.70
- H
- 68.79
- L
- 67.60
- V
- 6.34M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$68.55
Period Return+16.76%
Period High$77.06
Period Low$54.70
Avg Daily Volume8.83M
Total Trading Days365
MO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $67.70 | $68.79 | $67.60 | $68.55 | +$0.67 | +0.99% | 6,342,995 | $68.46 | $67.60 $68.79 |
| Oct 5, 2026 | $67.14 | $68.03 | $65.78 | $67.88 | +$0.53 | +0.79% | 9,271,423 | $67.67 | $65.78 $68.03 |
| Oct 2, 2026 | $66.90 | $67.45 | $66.59 | $67.35 | +$0.40 | +0.60% | 6,615,101 | $67.29 | $66.59 $67.45 |
| Oct 1, 2026 | $67.48 | $67.50 | $66.43 | $66.95 | $-0.39 | -0.58% | 5,942,972 | $66.92 | $66.43 $67.50 |
| Sep 30, 2026 | $68.90 | $69.08 | $66.91 | $67.34 | $-1.38 | -2.01% | 7,573,965 | $67.58 | $66.91 $69.08 |
| Sep 29, 2026 | $68.35 | $68.92 | $67.97 | $68.72 | $-0.41 | -0.59% | 6,868,121 | $68.62 | $67.97 $68.92 |
| Sep 28, 2026 | $69.00 | $69.60 | $68.68 | $69.13 | +$0.31 | +0.45% | 5,973,606 | $69.17 | $68.68 $69.60 |
| Sep 25, 2026 | $68.50 | $68.84 | $68.06 | $68.82 | $-0.06 | -0.09% | 5,157,850 | $68.57 | $68.06 $68.84 |
| Sep 24, 2026 | $69.50 | $70.29 | $68.84 | $68.88 | $-0.07 | -0.10% | 7,382,113 | $69.37 | $68.84 $70.29 |
| Sep 23, 2026 | $68.58 | $69.55 | $68.43 | $68.95 | +$0.31 | +0.45% | 9,568,052 | $68.98 | $68.43 $69.55 |
| Sep 22, 2026 | $68.76 | $69.03 | $68.22 | $68.64 | +$0.11 | +0.16% | 5,334,748 | $68.69 | $68.22 $69.03 |
| Sep 21, 2026 | $69.50 | $69.54 | $68.45 | $68.53 | $-0.99 | -1.42% | 8,020,427 | $68.69 | $68.45 $69.54 |
| Sep 18, 2026 | $69.34 | $69.98 | $68.62 | $69.52 | $-0.18 | -0.26% | 14,345,282 | $69.52 | $68.62 $69.98 |
| Sep 17, 2026 | $69.84 | $70.04 | $69.01 | $69.70 | $-0.40 | -0.57% | 9,829,891 | $69.57 | $69.01 $70.04 |
| Sep 16, 2026 | $69.60 | $70.71 | $69.40 | $70.10 | +$0.29 | +0.42% | 8,013,223 | $70.28 | $69.40 $70.71 |
| Sep 15, 2026 | $68.94 | $70.52 | $68.44 | $69.81 | $-0.80 | -1.13% | 10,494,475 | $69.80 | $68.44 $70.52 |
| Sep 14, 2026 | $70.07 | $71.05 | $70.01 | $70.61 | +$1.63 | +2.36% | 7,801,107 | $70.59 | $70.01 $71.05 |
| Sep 11, 2026 | $69.20 | $69.66 | $68.62 | $68.98 | +$0.19 | +0.28% | 6,380,416 | $69.01 | $68.62 $69.66 |
| Sep 10, 2026 | $68.84 | $69.18 | $68.43 | $68.79 | +$0.90 | +1.33% | 6,520,039 | $68.76 | $68.43 $69.18 |
| Sep 9, 2026 | $68.32 | $68.39 | $67.40 | $67.89 | $-0.28 | -0.41% | 6,722,168 | $67.76 | $67.40 $68.39 |
| Sep 8, 2026 | $68.76 | $69.03 | $67.72 | $68.17 | $-0.71 | -1.03% | 11,115,101 | $68.21 | $67.72 $69.03 |
| Sep 4, 2026 | $69.15 | $69.80 | $68.71 | $68.88 | $-0.61 | -0.88% | 7,025,240 | $69.06 | $68.71 $69.80 |
| Sep 3, 2026 | $69.75 | $70.12 | $69.30 | $69.49 | $-0.07 | -0.10% | 5,308,427 | $69.69 | $69.30 $70.12 |
| Sep 2, 2026 | $69.60 | $70.17 | $68.31 | $69.56 | $-0.01 | -0.01% | 9,231,565 | $69.46 | $68.31 $70.17 |
| Sep 1, 2026 | $69.38 | $70.53 | $69.07 | $69.57 | +$1.09 | +1.59% | 9,827,510 | $69.92 | $69.07 $70.53 |
| Aug 31, 2026 | $68.64 | $69.10 | $67.94 | $68.48 | $-0.17 | -0.25% | 10,966,870 | $68.53 | $67.94 $69.10 |
| Aug 28, 2026 | $68.08 | $68.75 | $67.70 | $68.65 | +$0.98 | +1.45% | 5,864,815 | $68.40 | $67.70 $68.75 |
| Aug 27, 2026 | $68.20 | $68.43 | $67.41 | $67.67 | $-1.45 | -2.10% | 5,858,272 | $67.86 | $67.41 $68.43 |
| Aug 26, 2026 | $68.39 | $69.29 | $68.33 | $69.12 | +$1.05 | +1.54% | 6,316,952 | $68.95 | $68.33 $69.29 |
| Aug 25, 2026 | $68.21 | $68.57 | $67.60 | $68.07 | $-0.40 | -0.58% | 5,908,674 | $68.04 | $67.60 $68.57 |