Download MO daily OHLC history, export CSV, and review long-term price data.
Altria (MO) — OHLC preview (1970-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 74.08 | 75.28 | 73.6 | 74.21 | — |
| 2026-07-16 | 71.25 | 73.1 | 70.94 | 73.03 | — |
| 2026-07-15 | 70 | 71.43 | 69.87 | 70.52 | — |
| 2026-07-14 | 71.93 | 71.95 | 69.9 | 70.16 | — |
| 2026-07-13 | 71.84 | 73.02 | 71.59 | 71.87 | — |
| 2026-07-10 | 71.84 | 72.15 | 70.76 | 71.79 | — |
| 2026-07-09 |
| 2026-07-17 | 74.1 | 75.3 | 73.6 | 74.2 | +0.2% |
| 2026-07-16 | 71.3 | 73.1 | 70.9 | 73.0 | +2.5% |
| 2026-07-15 | 70.0 | 71.4 | 69.9 | 70.5 | +0.7% |
| 2026-07-14 | 71.9 | 72.0 | 69.9 | 70.2 | -2.5% |
| 2026-07-13 | 71.8 | 73.0 | 71.6 | 71.9 | +0.0% |
| 2026-07-10 | 71.8 | 72.2 | 70.8 | 71.8 | -0.1% |
| 2026-07-09 | 73.3 | 73.6 | 71.3 | 71.6 | -2.3% |
| 2026-07-08 | 72.9 | 74.1 | 72.7 | 72.8 | -0.2% |
| 2026-07-07 | 73.2 | 74.0 | 72.4 | 73.0 | -0.3% |
| 2026-07-06 | 72.4 | 72.5 | 71.3 | 71.9 | -0.6% |
| 2026-07-02 | 72.2 | 73.2 | 72.0 | 72.7 | +0.7% |
| 2026-07-01 | 72.5 | 72.5 | 71.1 | 71.5 | -1.3% |
| 2026-06-30 | 73.6 | 73.8 | 71.7 | 72.0 | -2.2% |
| 2026-06-29 | 73.9 | 74.1 | 73.1 | 74.1 | +0.2% |
| 2026-06-26 | 73.5 | 73.9 | 72.9 | 73.8 | +0.4% |
| 2026-06-25 | 71.4 | 73.6 | 71.2 | 73.2 | +2.5% |
| 2026-06-24 | 71.7 | 72.4 | 71.1 | 72.1 | +0.6% |
| 2026-06-23 | 70.9 | 71.7 | 70.4 | 71.6 | +1.0% |
| 2026-06-22 | 69.2 | 70.4 | 69.0 | 69.5 | +0.5% |
| 2026-06-18 | 69.0 | 69.3 | 68.1 | 69.1 | +0.2% |
| 2026-06-17 | 69.5 | 69.7 | 68.5 | 69.0 | -0.8% |
| 2026-06-16 | 69.9 | 70.9 | 69.4 | 70.2 | +0.4% |
| 2026-06-15 | 70.1 | 70.3 | 69.2 | 69.6 | -0.7% |
| 2026-06-12 | 71.7 | 72.0 | 71.1 | 71.9 | +0.3% |
| 2026-06-11 | 73.2 | 73.8 | 71.4 | 71.4 | -2.5% |
| 2026-06-10 | 72.3 | 73.5 | 71.7 | 73.1 | +1.1% |
| 2026-06-09 | 71.3 | 72.3 | 70.4 | 71.6 | +0.4% |
| 2026-06-05 | 71.3 | 73.2 | 71.2 | 72.2 | +1.3% |
| 2026-06-04 | 70.7 | 71.2 | 70.4 | 70.6 | -0.2% |
| 2026-06-03 | 69.4 | 71.3 | 69.3 | 70.3 | +1.3% |
| 73.28 |
| 73.59 |
| 71.32 |
| 71.59 |
| — |
| 2026-07-08 | 72.92 | 74.06 | 72.66 | 72.81 | — |
| 2026-07-07 | 73.16 | 74.04 | 72.38 | 72.96 | — |
| 2026-07-06 | 72.35 | 72.52 | 71.27 | 71.88 | — |
| 2026-07-02 | 72.24 | 73.19 | 71.95 | 72.71 | — |
| 2026-07-01 | 72.49 | 72.5 | 71.09 | 71.54 | — |
| 2026-06-30 | 73.59 | 73.77 | 71.72 | 71.95 | — |
| 2026-06-29 | 73.9 | 74.14 | 73.14 | 74.05 | — |
| 2026-06-26 | 73.49 | 73.92 | 72.85 | 73.79 | — |
| 2026-06-25 | 71.39 | 73.57 | 71.17 | 73.21 | — |
| 2026-06-24 | 71.65 | 72.36 | 71.13 | 72.07 | — |
| 2026-06-23 | 70.93 | 71.74 | 70.36 | 71.61 | — |
| 2026-06-22 | 69.17 | 70.38 | 69.01 | 69.51 | — |
| 2026-06-18 | 68.98 | 69.3 | 68.07 | 69.12 | — |
| 2026-06-17 | 69.51 | 69.74 | 68.53 | 68.95 | — |
| 2026-06-16 | 69.94 | 70.88 | 69.44 | 70.19 | — |
| 2026-06-15 | 70.08 | 70.31 | 69.22 | 69.59 | — |
| 2026-06-12 | 71.69 | 72.02 | 71.14 | 71.94 | — |
| 2026-06-11 | 73.24 | 73.75 | 71.36 | 71.41 | — |
| 2026-06-10 | 72.34 | 73.47 | 71.73 | 73.13 | — |
| 2026-06-09 | 71.29 | 72.33 | 70.35 | 71.56 | — |
| 2026-06-05 | 71.27 | 73.18 | 71.19 | 72.19 | — |
| 2026-06-04 | 70.71 | 71.18 | 70.37 | 70.6 | — |
| 2026-06-03 | 69.4 | 71.26 | 69.31 | 70.3 | — |