MO weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.72 |
| 2017 | -0.95 |
| 2017 | 3.23 |
| 2017 | 1.15 |
| 2017 | 0.72 |
| 2017 | 1.43 |
| 2017 | 0.69 |
| 2017 | 2.25 |
| 2017 | 1.46 |
| 2017 | 1.19 |
| 2017 | -1.03 |
| 2017 | -2.78 |
| 2017 | -1.79 |
| 2017 | 0.15 |
| 2017 | -0.94 |
| 2017 | 0.2 |
| 2017 | -0.15 |
| 2017 | -1.16 |
| 2017 |
In the last 52 weeks, MO increased in 33 and decreased in 19. The average return for this period was +0.45%, while the median return was +1.07%. Maximum gain was +6.89% on 2025-04-11 and maximum loss was -12.48% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, MO increased in 33 and decreased in 19. The average return for this period was +0.45%, while the median return was +1.07%. Maximum gain was +6.89% on 2025-04-11 and maximum loss was -12.48% on 2025-10-31.
In the last 52 weeks, MO increased in 33 and decreased in 19. The average return for this period was +0.45%, while the median return was +1.07%. Maximum gain was +6.89% on 2025-04-11 and maximum loss was -12.48% on 2025-10-31.
| 2025-12-26 | 58.2 | 57.6 | -1.0% |
| 2025-12-19 | 58.8 | 58.1 | -1.2% |
| 2025-12-12 | 58.0 | 58.8 | +1.4% |
| 2025-12-05 | 59.0 | 58.0 | -1.7% |
| 2025-11-28 | 58.3 | 59.0 | +1.2% |
| 2025-11-21 | 58.2 | 58.2 | -0.1% |
| 2025-11-14 | 57.9 | 58.2 | +0.6% |
| 2025-11-07 | 56.4 | 58.0 | +2.9% |
| 2025-10-31 | 64.4 | 56.4 | -12.5% |
| 2025-10-24 | 65.1 | 64.7 | -0.7% |
| 2025-10-17 | 65.9 | 65.1 | -1.2% |
| 2025-10-10 | 65.1 | 66.5 | +2.1% |
| 2025-10-03 | 65.5 | 65.7 | +0.4% |
| 2025-09-26 | 64.8 | 65.7 | +1.4% |
| 2025-09-19 | 65.3 | 64.9 | -0.6% |
| 2025-09-12 | 66.5 | 66.7 | +0.2% |
| 2025-09-05 | 67.4 | 66.6 | -1.2% |
| 2025-08-29 | 67.5 | 67.2 | -0.4% |
| 2025-08-22 | 66.0 | 67.7 | +2.6% |
| 2025-08-15 | 64.4 | 65.8 | +2.2% |
| 2025-08-08 | 61.8 | 64.2 | +3.9% |
| 2025-08-01 | 59.8 | 61.8 | +3.4% |
| 2025-07-25 | 57.9 | 59.8 | +3.4% |
| 2025-07-18 | 58.0 | 58.0 | +0.0% |
| 2025-07-11 | 59.6 | 57.8 | -3.1% |
| 2025-07-03 | 58.7 | 59.7 | +1.6% |
| 2025-06-27 | 59.8 | 58.8 | -1.7% |
| 2025-06-20 | 58.6 | 59.8 | +1.9% |
| 2025-06-13 | 59.2 | 59.8 | +1.1% |
| 2025-06-06 | 60.4 | 59.2 | -1.9% |
| -0.24 |
| 2017 | 0.74 |
| 2017 | 4.8 |
| 2017 | 0.75 |
| 2017 | 0.43 |
| 2017 | 2.41 |
| 2017 | -1.15 |
| 2017 | -2.7 |
| 2017 | -0.62 |
| 2017 | -0.58 |
| 2017 | -0.49 |
| 2017 | -8.71 |
| 2017 | 0.11 |
| 2017 | -1.85 |
| 2017 | -1.06 |
| 2017 | 0.75 |
| 2017 | -0.72 |
| 2017 | -1.71 |
| 2017 | -0.32 |
| 2017 | 0.77 |
| 2017 | 1.46 |
| 2017 | -1.26 |
| 2017 | 3.53 |
| 2017 | -0.08 |
| 2017 | -0.11 |
| 2017 | -1.3 |
| 2017 | 2.09 |
| 2017 | 2.11 |
| 2017 | -1.18 |
| 2017 | 4.85 |
| 2017 | 4.21 |
| 2017 | 0.21 |
| 2017 | 0.5 |
| 2017 | -0.78 |
| 2018 | -1.55 |
| 2018 | -0.84 |
| 2018 | 1.83 |
| 2018 | -0.11 |
| 2018 | -1.81 |
| 2018 | -6.44 |
| 2018 | 1.54 |
| 2018 | -0.78 |
| 2018 | -3.47 |
| 2018 | 4.89 |
| 2018 | -3.94 |
| 2018 | -6.14 |
| 2018 | 4.07 |
| 2018 | 2.13 |
| 2018 | 0.09 |
| 2018 | -10.83 |
| 2018 | -1.61 |
| 2018 | -0.86 |
| 2018 | -1.9 |
| 2018 | 0.6 |
| 2018 | 0.02 |
| 2018 | 0.83 |
| 2018 | 3.61 |
| 2018 | 0.02 |
| 2018 | -0.63 |
| 2018 | -0.02 |
| 2018 | 3.35 |
| 2018 | 0.36 |
| 2018 | -1.2 |
| 2018 | 0.57 |
| 2018 | 3.46 |
| 2018 | -0.99 |
| 2018 | 3.32 |
| 2018 | -3.64 |
| 2018 | -0.49 |
| 2018 | 3.91 |
| 2018 | 1.72 |
| 2018 | 0.77 |
| 2018 | -2.82 |
| 2018 | 2.87 |
| 2018 | -3.67 |
| 2018 | 2.92 |
| 2018 | 1.84 |
| 2018 | 0.44 |
| 2018 | -0.7 |
| 2018 | -7.37 |
| 2018 | -5.66 |
| 2018 | 2.26 |
| 2018 | -0.95 |
| 2018 | -3.09 |
| 2018 | -6.85 |
| 2018 | 2.37 |
| 2019 | 2.51 |
| 2019 | -1.57 |
| 2019 | -1.33 |
| 2019 | -6.59 |
| 2019 | 10.36 |
| 2019 | -0.12 |
| 2019 | -0.37 |
| 2019 | 5.49 |
| 2019 | 1.34 |
| 2019 | 4.57 |
| 2019 | 2.58 |
| 2019 | -1.6 |
| 2019 | 3.16 |
| 2019 | -4.55 |
| 2019 | 3.27 |
| 2019 | -4.08 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 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 | — |
| 2026-06-02 | 68.49 | 69.43 | 68.22 | 69.24 | — |
| 2026-06-01 | 69.67 | 69.96 | 68.43 | 68.65 | — |
| 2026-05-29 | 71.2 | 71.43 | 69.45 | 69.58 | — |
| 2026-05-28 | 72.47 | 72.7 | 71.75 | 71.97 | — |
| 2026-05-27 | 72.48 | 73.08 | 71.97 | 72.11 | — |
| 2026-05-22 | 73.69 | 74.16 | 73.48 | 73.9 | — |
| 2026-05-21 | 73.45 | 74.39 | 73.3 | 73.71 | — |
| 2026-05-20 | 74 | 74.31 | 73.13 | 73.33 | — |
| 2026-05-19 | 73.65 | 74.41 | 73.1 | 74 | — |
| 2026-05-18 | 73.24 | 73.76 | 72.7 | 73.72 | — |
| 2026-05-15 | 73.02 | 73.14 | 72.24 | 73.09 | — |
| 2026-05-14 | 71.63 | 72.44 | 71.48 | 72.41 | — |
| 2026-05-13 | 70.29 | 71.61 | 69.9 | 71.54 | — |
| 2026-05-12 | 69.25 | 70.74 | 68.68 | 69.89 | — |
| 2026-05-11 | 68.7 | 68.99 | 68.03 | 68.61 | — |
| 2026-05-08 | 69.16 | 69.68 | 68.07 | 68.12 | — |
| 2026-05-07 | 69.5 | 69.75 | 69 | 69.04 | — |
| 2026-05-06 | 72.02 | 72.41 | 70.16 | 70.17 | — |
| 2026-05-05 | 73.19 | 73.82 | 72.71 | 72.79 | — |
| 2026-05-04 | 73.75 | 74.34 | 72.86 | 73.41 | — |
| 2026-05-01 | 73.24 | 74.56 | 72.72 | 74.55 | — |
| 2026-04-30 | 73.85 | 73.85 | 70.68 | 72.65 | — |
| 2026-04-29 | 67.49 | 68.61 | 67.4 | 68.2 | — |
| 2026-04-28 | 67 | 68.11 | 66.82 | 67.8 | — |
| 2026-04-27 | 66.76 | 66.89 | 65.5 | 66 | — |
| 2026-04-24 | 67 | 67.37 | 66.29 | 66.88 | — |
| 2026-04-23 | 65.5 | 67.43 | 65.45 | 67.15 | — |
| 2026-04-22 | 64.84 | 65.65 | 64.66 | 65.18 | — |
| 2026-04-21 | 64.6 | 64.95 | 64.12 | 64.65 | — |
| 2026-04-20 | 64.66 | 65.17 | 64.21 | 64.61 | — |
| 2026-04-17 | 64.16 | 64.69 | 64.08 | 64.17 | — |
| 2026-04-16 | 64.35 | 65.25 | 64.3 | 64.94 | — |
| 2026-04-15 | 65.25 | 65.3 | 64.29 | 64.42 | — |
| 2026-04-14 | 66.2 | 66.32 | 64.9 | 65.62 | — |
| 2026-04-13 | 67.49 | 67.57 | 66.4 | 66.81 | — |
| 2026-04-10 | 67.47 | 67.92 | 66.89 | 67.38 | — |
| 2026-04-09 | 66.06 | 67.74 | 65.81 | 67.46 | — |
| 2026-04-08 | 65.48 | 66.86 | 64.36 | 66.8 | — |
| 2026-04-07 | 66.72 | 67.61 | 66.17 | 66.25 | — |
| 2026-04-06 | 65.71 | 66.55 | 65.33 | 66.55 | — |
| 2026-04-02 | 66 | 66.65 | 65.53 | 65.76 | — |
| 2026-04-01 | 65.36 | 65.74 | 63.68 | 65.48 | — |
| 2026-03-31 | 67.03 | 67.25 | 65.8 | 65.99 | — |
| 2026-03-30 | 66.89 | 67.22 | 66.25 | 67.02 | — |
| 2026-03-27 | 65 | 66.74 | 64.95 | 66.48 | — |
| 2026-03-26 | 64.03 | 65.08 | 63.96 | 64.62 | — |
| 2026-03-25 | 63.05 | 64.19 | 62.87 | 63.78 | — |
| 2026-03-24 | 64.69 | 65.49 | 64.27 | 64.32 | — |
| 2026-03-23 | 64.68 | 65.16 | 64.08 | 64.39 | — |
| 2026-03-20 | 65.3 | 65.55 | 64.08 | 64.47 | — |
| 2026-03-19 | 65 | 65.77 | 64.95 | 65.07 | — |
| 2026-03-18 | 66.3 | 66.58 | 65.05 | 65.13 | — |
| 2026-03-17 | 67.81 | 68.07 | 66.71 | 66.97 | — |
| 2026-03-16 | 68.26 | 68.55 | 67.53 | 67.53 | — |
| 2026-03-13 | 67.94 | 68.48 | 67.66 | 67.89 | — |
| 2026-03-12 | 65.89 | 67.73 | 65.6 | 67.72 | — |
| 2026-03-11 | 66.95 | 66.95 | 65.66 | 66.34 | — |
| 2026-03-10 | 66.89 | 67.31 | 66.28 | 67.14 | — |
| 2026-03-09 | 66.51 | 67.11 | 66.04 | 67.04 | — |
| 2026-03-06 | 66.89 | 66.99 | 65.95 | 66.51 | — |
| 2026-03-05 | 67.65 | 67.7 | 66.16 | 66.98 | — |
| 2026-03-04 | 68.63 | 68.73 | 67.64 | 68.12 | — |
| 2026-03-03 | 68.43 | 69.2 | 67.53 | 68.89 | — |
| 2026-03-02 | 69.14 | 69.73 | 68.58 | 68.69 | — |
| 2026-02-27 | 69.74 | 70.51 | 68.91 | 69.04 | — |
| 2026-02-26 | 69.69 | 70.24 | 69.15 | 69.47 | — |
| 2026-02-25 | 68.85 | 69.98 | 68.34 | 69.7 | — |
| 2026-02-25 | 68.85 | 69.98 | 68.34 | 69.7 | — |
| 2026-02-25 | 68.85 | 69.98 | 68.34 | 69.7 | — |
| 2026-02-24 | 68.79 | 69.28 | 68.18 | 69.25 | — |
| 2026-02-23 | 67.75 | 69.1 | 67.75 | 68.98 | — |
| 2026-02-20 | 68.01 | 68.25 | 66.72 | 67.57 | — |
| 2026-02-19 | 66.99 | 68.15 | 66.8 | 67.99 | — |
| 2026-02-18 | 66.65 | 67.12 | 66.41 | 66.77 | — |
| 2026-02-17 | 67.51 | 67.76 | 66.25 | 66.54 | — |
| 2026-02-13 | 66.82 | 67.77 | 66.41 | 67.25 | — |
| 2026-02-12 | 65.76 | 67.46 | 65.64 | 67.01 | — |
| 2026-02-11 | 64.19 | 66.46 | 63.84 | 65.92 | — |
| 2026-02-10 | 64.12 | 64.83 | 63.6 | 64.4 | — |
| 2026-02-09 | 65.3 | 65.43 | 64 | 64.4 | — |
| 2026-02-06 | 65.38 | 65.92 | 65.08 | 65.4 | — |
| 2026-02-05 | 65.5 | 66.23 | 64.61 | 65.39 | — |
| 2026-02-04 | 64.58 | 65.33 | 64.41 | 65.16 | — |
| 2026-02-03 | 62.49 | 64.53 | 62 | 64.16 | — |
| 2026-02-02 | 62.37 | 62.57 | 61.52 | 62.23 | — |
| 2026-01-30 | 60 | 62 | 59.8 | 61.99 | — |
| 2026-01-29 | 61.09 | 62.52 | 59.41 | 59.76 | — |
| 2026-01-28 | 63.5 | 64.22 | 63.11 | 63.13 | — |
| 2026-01-27 | 63 | 63.7 | 62.48 | 63.62 | — |
| 2026-01-26 | 62.1 | 63.2 | 62 | 62.98 | — |
| 2026-01-23 | 61.21 | 61.95 | 60.96 | 61.91 | — |
| 2026-01-22 | 60.82 | 61.34 | 60.4 | 61.03 | — |
| 2026-01-21 | 61.31 | 61.5 | 60.26 | 61.08 | — |
| 2026-01-20 | 61.74 | 62.08 | 61.02 | 61.15 | — |