MO - ALTRIA GROUP, INC.
68.12
-0.770 -1.130%
Share volume: 10,577,252
Last Updated: 03-04-2026
Tobacco Products/Tobacco Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$68.89
-0.77
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $68.63 | $68.63 | $68.73 | $68.73 | $67.64 | $67.64 | $68.12 | $68.12 | 10,577,252 | $10,577,252.00 |
| 03-03-2026 | $68.43 | $68.43 | $69.20 | $69.20 | $67.53 | $67.53 | $68.89 | $68.89 | 8,280,632 | $8,280,632.00 |
| 03-02-2026 | $69.14 | $69.14 | $69.73 | $69.73 | $68.58 | $68.58 | $68.69 | $68.69 | 7,275,651 | $7,275,651.00 |
| 02-27-2026 | $69.74 | $69.74 | $70.51 | $70.51 | $68.91 | $68.91 | $69.04 | $69.04 | 12,272,940 | $12,272,940.00 |
| 02-26-2026 | $69.69 | $69.69 | $70.24 | $70.24 | $69.15 | $69.15 | $69.47 | $69.47 | 6,468,303 | $6,468,303.00 |
| 02-25-2026 | $68.85 | $68.85 | $69.98 | $69.98 | $68.34 | $68.34 | $69.70 | $69.70 | 6,519,763 | $6,519,763.00 |
| 02-24-2026 | $68.79 | $68.79 | $69.28 | $69.28 | $68.18 | $68.18 | $69.25 | $69.25 | 7,049,636 | $7,049,636.00 |
| 02-23-2026 | $67.75 | $67.75 | $69.10 | $69.10 | $67.75 | $67.75 | $68.98 | $68.98 | 7,152,645 | $7,152,645.00 |
| 02-20-2026 | $68.01 | $68.01 | $68.25 | $68.25 | $66.72 | $66.72 | $67.57 | $67.57 | 7,059,007 | $7,059,007.00 |
| 02-19-2026 | $66.99 | $66.99 | $68.15 | $68.15 | $66.80 | $66.80 | $67.99 | $67.99 | 7,836,672 | $7,836,672.00 |