Download MO daily OHLC history, export CSV, and review long-term price data.
Altria (MO) — OHLC preview (1970-01-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 69.6 | 70.17 | 68.31 | 69.56 | — |
| 2026-09-01 | 69.38 | 70.52 | 69.07 | 69.57 | — |
| 2026-08-31 | 68.64 | 69.1 | 67.93 | 68.48 | — |
| 2026-08-27 | 68.2 | 68.43 | 67.41 | 67.67 | — |
| 2026-08-26 | 68.39 | 69.29 | 68.33 | 69.12 | — |
| 2026-08-25 | 68.21 | 68.57 | 67.6 | 68.07 | — |
| 2026-08-24 | 66.79 | 68.73 | 66.7 | 68.47 | — |
| 2026-08-20 | 65.99 | 67.25 | 66 | 66.94 |
| 2026-09-02 | 69.6 | 70.2 | 68.3 | 69.6 | -0.1% |
| 2026-09-01 | 69.4 | 70.5 | 69.1 | 69.6 | +0.3% |
| 2026-08-31 | 68.6 | 69.1 | 67.9 | 68.5 | -0.2% |
| 2026-08-27 | 68.2 | 68.4 | 67.4 | 67.7 | -0.8% |
| 2026-08-26 | 68.4 | 69.3 | 68.3 | 69.1 | +1.1% |
| 2026-08-25 | 68.2 | 68.6 | 67.6 | 68.1 | -0.2% |
| 2026-08-24 | 66.8 | 68.7 | 66.7 | 68.5 | +2.5% |
| 2026-08-20 | 66.0 | 67.3 | 66.0 | 66.9 | +1.4% |
| 2026-08-19 | 65.3 | 66.4 | 65.0 | 66.0 | +1.1% |
| 2026-08-18 | 64.9 | 65.5 | 64.6 | 65.2 | +0.4% |
| 2026-08-17 | 65.3 | 65.8 | 63.9 | 64.0 | -2.0% |
| 2026-08-14 | 65.2 | 66.0 | 64.7 | 65.7 | +0.8% |
| 2026-08-13 | 65.0 | 66.0 | 64.7 | 65.1 | +0.1% |
| 2026-08-12 | 64.5 | 65.1 | 64.3 | 64.4 | -0.1% |
| 2026-08-11 | 64.9 | 65.4 | 64.5 | 65.0 | +0.2% |
| 2026-08-10 | 68.4 | 68.4 | 65.4 | 65.5 | -4.2% |
| 2026-08-07 | 67.2 | 68.5 | 67.2 | 68.4 | +1.8% |
| 2026-08-06 | 69.3 | 69.4 | 67.5 | 67.8 | -2.2% |
| 2026-08-05 | 68.3 | 68.6 | 67.6 | 68.4 | +0.3% |
| 2026-08-04 | 67.8 | 68.4 | 67.5 | 68.1 | +0.4% |
| 2026-08-03 | 68.4 | 69.1 | 67.7 | 68.3 | -0.2% |
| 2026-07-31 | 67.6 | 69.8 | 66.8 | 68.3 | +1.1% |
| 2026-07-30 | 70.7 | 70.4 | 67.6 | 67.9 | -3.9% |
| 2026-07-29 | 74.8 | 75.9 | 74.6 | 74.9 | +0.2% |
| 2026-07-28 | 74.7 | 77.1 | 74.1 | 74.8 | +0.1% |
| 2026-07-27 | 72.3 | 73.3 | 71.9 | 72.9 | +0.8% |
| 2026-07-24 | 72.3 | 73.5 | 72.2 | 73.0 | +1.0% |
| 2026-07-23 | 72.1 | 72.7 | 71.6 | 72.1 | 0.0% |
| 2026-07-22 | 73.3 | 74.3 | 72.2 | 72.2 | -1.6% |
| 2026-07-21 | 74.4 | 74.7 | 72.9 | 73.0 | -1.9% |
| — |
| 2026-08-19 | 65.31 | 66.44 | 64.95 | 66.03 | — |
| 2026-08-18 | 64.9 | 65.45 | 64.62 | 65.19 | — |
| 2026-08-17 | 65.28 | 65.75 | 63.92 | 63.96 | — |
| 2026-08-14 | 65.19 | 65.99 | 64.72 | 65.7 | — |
| 2026-08-13 | 65 | 66.03 | 64.72 | 65.08 | — |
| 2026-08-12 | 64.47 | 65.06 | 64.34 | 64.38 | — |
| 2026-08-11 | 64.88 | 65.38 | 64.51 | 65.03 | — |
| 2026-08-10 | 68.38 | 68.38 | 65.41 | 65.54 | — |
| 2026-08-07 | 67.15 | 68.54 | 67.15 | 68.35 | — |
| 2026-08-06 | 69.3 | 69.36 | 67.51 | 67.75 | — |
| 2026-08-05 | 68.25 | 68.58 | 67.56 | 68.44 | — |
| 2026-08-04 | 67.78 | 68.35 | 67.53 | 68.07 | — |
| 2026-08-03 | 68.38 | 69.08 | 67.7 | 68.26 | — |
| 2026-07-31 | 67.56 | 69.76 | 66.83 | 68.33 | — |
| 2026-07-30 | 70.69 | 70.44 | 67.63 | 67.94 | — |
| 2026-07-29 | 74.78 | 75.94 | 74.61 | 74.92 | — |
| 2026-07-28 | 74.74 | 77.05 | 74.14 | 74.82 | — |
| 2026-07-27 | 72.33 | 73.3 | 71.92 | 72.89 | — |
| 2026-07-24 | 72.29 | 73.54 | 72.2 | 72.99 | — |
| 2026-07-23 | 72.08 | 72.68 | 71.56 | 72.08 | — |
| 2026-07-22 | 73.34 | 74.28 | 72.17 | 72.17 | — |
| 2026-07-21 | 74.37 | 74.73 | 72.92 | 72.99 | — |