MO - ALTRIA GROUP, INC.
69.89
1.280 1.831%
Share volume: 8,329,710
Last Updated: 05-12-2026
Tobacco Products/Tobacco Products:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$68.61
1.28
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $69.25 | $69.25 | $70.74 | $70.74 | $68.68 | $68.68 | $69.89 | $69.89 | 8,329,710 | $8,329,710.00 |
| 05-11-2026 | $68.70 | $68.70 | $68.99 | $68.99 | $68.03 | $68.03 | $68.61 | $68.61 | 10,608,349 | $10,608,349.00 |
| 05-08-2026 | $69.16 | $69.16 | $69.69 | $69.69 | $68.07 | $68.07 | $68.12 | $68.12 | 7,334,973 | $7,334,973.00 |
| 05-07-2026 | $69.50 | $69.50 | $69.78 | $69.78 | $69.00 | $69.00 | $69.04 | $69.04 | 8,693,353 | $8,693,353.00 |
| 05-06-2026 | $72.02 | $72.02 | $72.41 | $72.41 | $70.16 | $70.16 | $70.17 | $70.17 | 11,135,577 | $11,135,577.00 |
| 05-05-2026 | $73.19 | $73.19 | $73.83 | $73.83 | $72.71 | $72.71 | $72.79 | $72.79 | 10,730,004 | $10,730,004.00 |
| 05-04-2026 | $73.75 | $73.75 | $74.34 | $74.34 | $72.86 | $72.86 | $73.41 | $73.41 | 11,334,225 | $11,334,225.00 |
| 05-01-2026 | $73.24 | $73.24 | $74.56 | $74.56 | $72.72 | $72.72 | $74.55 | $74.55 | 11,813,849 | $11,813,849.00 |
| 04-30-2026 | $73.85 | $73.85 | $73.85 | $73.85 | $70.25 | $70.25 | $72.65 | $72.65 | 24,768,767 | $24,768,767.00 |
| 04-29-2026 | $67.49 | $67.49 | $68.61 | $68.61 | $67.40 | $67.40 | $68.20 | $68.20 | 12,059,641 | $12,059,641.00 |