MO·Historical Data
View MO's full daily price history. Download OHLC data as CSV and track long-term trends.
Altria (MO) — OHLC preview (1970-01-02 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 72.22 | 72.32 | 71.14 | 71.56 | — |
| 2026-10-12 | 71.84 | 72.18 | 71.15 | 71.66 | — |
| 2026-10-09 | 71.43 | 71.95 | 71.22 | 71.68 | — |
| 2026-10-08 | 70 | 71.84 | 70.03 | 71.42 | — |
| 2026-10-07 | 69.08 | 69.62 | 68.75 | 69.38 | — |
| 2026-10-06 | 67.7 | 68.79 | 67.6 | 68.55 | — |
| 2026-10-05 | 67.14 | 68.03 | 65.78 | 67.88 | — |
| 2026-10-02 | 66.9 | 67.44 | 66.59 | 67.35 | — |
| 2026-10-01 | 67.48 | 67.5 | 66.43 | 66.95 | — |
| 2026-09-30 | 68.9 | 69.05 | 66.9 | 67.34 | — |
| 2026-09-29 | 68.35 | 68.92 | 67.97 | 68.72 | — |
| 2026-09-28 | 69 | 69.6 | 68.68 | 69.13 | — |
| 2026-09-25 | 68.5 | 68.84 | 68.06 | 68.82 | — |
| 2026-09-24 | 69.5 | 70.29 | 68.83 | 68.88 | — |
| 2026-09-23 | 68.58 | 69.55 | 68.43 | 68.95 | — |
| 2026-09-21 | 69.5 | 69.54 | 68.45 | 68.53 | — |
| 2026-09-18 | 69.34 | 69.97 | 68.62 | 69.52 | — |
| 2026-09-17 | 69.84 | 70.04 | 69.01 | 69.7 | — |
| 2026-09-16 | 69.6 | 70.71 | 69.4 | 70.1 | — |
| 2026-09-15 | 68.94 | 70.51 | 68.44 | 69.81 | — |
| 2026-09-14 | 70.07 | 71.04 | 70.05 | 70.61 | — |
| 2026-09-11 | 69.2 | 69.66 | 68.62 | 68.98 | — |
| 2026-09-10 | 68.84 | 69.18 | 68.43 | 68.79 | — |
| 2026-09-09 | 68.32 | 68.39 | 67.39 | 67.89 | — |
| 2026-09-08 | 68.76 | 69.03 | 67.72 | 68.17 | — |
| 2026-09-04 | 69.15 | 69.8 | 68.71 | 68.88 | — |
| 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 | — |