MO
Altria Group, Inc.
NYQ
$69.24
+0.59
(+0.86%)
Pullback · -1.10σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $68.49 | $69.43 | $68.23 | $69.24 | 7.7M |
| 2026-06-01 | $69.67 | $70.00 | $68.43 | $68.65 | 7.2M |
| 2026-05-29 | $71.20 | $71.43 | $69.45 | $69.58 | 13.1M |
| 2026-05-28 | $72.47 | $72.70 | $71.75 | $71.97 | 8.7M |
| 2026-05-27 | $72.48 | $73.08 | $71.98 | $72.11 | 6.8M |
| 2026-05-26 | $74.00 | $74.11 | $71.80 | $72.37 | 9.2M |
| 2026-05-22 | $73.69 | $74.16 | $73.48 | $73.90 | 4.5M |
| 2026-05-21 | $73.45 | $74.39 | $73.30 | $73.71 | 6.5M |
| 2026-05-20 | $74.00 | $74.31 | $73.13 | $73.33 | 8.0M |
| 2026-05-19 | $73.65 | $74.41 | $73.10 | $74.00 | 6.2M |
| 2026-05-18 | $73.24 | $73.76 | $72.70 | $73.72 | 6.0M |
| 2026-05-15 | $73.02 | $73.14 | $72.24 | $73.09 | 10.4M |
| 2026-05-14 | $71.63 | $72.45 | $71.48 | $72.41 | 8.7M |
| 2026-05-13 | $70.29 | $71.61 | $69.90 | $71.54 | 8.3M |
| 2026-05-12 | $69.25 | $70.74 | $68.68 | $69.89 | 8.3M |
| 2026-05-11 | $68.70 | $68.99 | $68.03 | $68.61 | 10.6M |
| 2026-05-08 | $69.16 | $69.69 | $68.07 | $68.12 | 7.3M |
| 2026-05-07 | $69.50 | $69.78 | $69.00 | $69.04 | 8.7M |
| 2026-05-06 | $72.02 | $72.41 | $70.16 | $70.17 | 11.1M |
| 2026-05-05 | $73.19 | $73.83 | $72.71 | $72.79 | 10.7M |
| 2026-05-04 | $73.75 | $74.34 | $72.86 | $73.41 | 11.3M |
| 2026-05-01 | $73.24 | $74.56 | $72.72 | $74.55 | 11.8M |
| 2026-04-30 | $73.85 | $73.85 | $70.25 | $72.65 | 24.8M |
| 2026-04-29 | $67.49 | $68.61 | $67.40 | $68.20 | 12.1M |
| 2026-04-28 | $67.00 | $68.12 | $66.82 | $67.80 | 10.3M |
| 2026-04-27 | $66.76 | $66.92 | $65.50 | $66.00 | 7.9M |
| 2026-04-24 | $67.00 | $67.37 | $66.29 | $66.88 | 9.5M |
| 2026-04-23 | $65.50 | $67.43 | $65.38 | $67.15 | 7.5M |
| 2026-04-22 | $64.84 | $65.66 | $64.65 | $65.18 | 7.8M |
| 2026-04-21 | $64.60 | $64.95 | $64.12 | $64.65 | 5.7M |
| 2026-04-20 | $64.66 | $65.17 | $64.21 | $64.61 | 6.0M |
| 2026-04-17 | $64.16 | $64.69 | $64.08 | $64.17 | 9.4M |
| 2026-04-16 | $64.35 | $65.25 | $64.26 | $64.94 | 5.8M |
| 2026-04-15 | $65.25 | $65.35 | $64.29 | $64.42 | 7.1M |
| 2026-04-14 | $66.20 | $66.34 | $64.90 | $65.62 | 8.9M |
| 2026-04-13 | $67.49 | $67.57 | $66.39 | $66.81 | 6.8M |
| 2026-04-10 | $67.47 | $67.93 | $66.90 | $67.38 | 7.1M |
| 2026-04-09 | $66.06 | $67.74 | $65.80 | $67.46 | 6.9M |
| 2026-04-08 | $65.48 | $66.86 | $64.36 | $66.80 | 10.8M |
| 2026-04-07 | $66.72 | $67.61 | $66.17 | $66.25 | 11.0M |
| 2026-04-06 | $65.71 | $66.55 | $65.32 | $66.55 | 5.3M |
| 2026-04-02 | $66.00 | $66.66 | $65.52 | $65.76 | 9.8M |
| 2026-04-01 | $65.36 | $65.74 | $63.68 | $65.48 | 11.5M |
| 2026-03-31 | $67.03 | $67.26 | $65.80 | $65.99 | 10.6M |
| 2026-03-30 | $66.89 | $67.22 | $66.25 | $67.02 | 8.8M |
| 2026-03-27 | $65.00 | $66.74 | $64.95 | $66.48 | 10.2M |
| 2026-03-26 | $64.03 | $65.08 | $63.96 | $64.62 | 8.2M |
| 2026-03-25 | $63.05 | $64.19 | $62.87 | $63.78 | 8.1M |
| 2026-03-24 | $64.69 | $65.49 | $64.27 | $64.32 | 9.1M |
| 2026-03-23 | $64.68 | $65.16 | $64.08 | $64.39 | 10.0M |
| 2026-03-20 | $65.30 | $65.55 | $64.08 | $64.47 | 38.3M |
| 2026-03-19 | $65.00 | $65.77 | $64.95 | $65.07 | 8.1M |
| 2026-03-18 | $66.30 | $66.58 | $65.05 | $65.13 | 10.2M |
| 2026-03-17 | $67.81 | $68.07 | $66.71 | $66.97 | 8.3M |
| 2026-03-16 | $68.26 | $68.55 | $67.53 | $67.53 | 7.3M |
| 2026-03-13 | $67.95 | $68.48 | $67.66 | $67.89 | 7.3M |
| 2026-03-12 | $65.89 | $67.73 | $65.60 | $67.72 | 8.8M |
| 2026-03-11 | $66.95 | $66.95 | $65.66 | $66.34 | 9.2M |
| 2026-03-10 | $66.89 | $67.31 | $66.28 | $67.14 | 6.7M |
| 2026-03-09 | $66.51 | $67.11 | $66.04 | $67.04 | 9.5M |
| 2026-03-06 | $66.89 | $66.99 | $65.95 | $66.51 | 9.1M |
| 2026-03-05 | $67.65 | $67.70 | $66.16 | $66.98 | 12.1M |
| 2026-03-04 | $68.63 | $68.73 | $67.64 | $68.12 | 10.6M |
| 2026-03-03 | $68.43 | $69.20 | $67.53 | $68.89 | 8.3M |
| 2026-03-02 | $69.14 | $69.73 | $68.58 | $68.69 | 7.3M |
| 2026-02-27 | $69.74 | $70.51 | $68.91 | $69.04 | 12.3M |
| 2026-02-26 | $69.69 | $70.24 | $69.15 | $69.47 | 6.5M |
| 2026-02-25 | $68.85 | $69.98 | $68.34 | $69.70 | 6.5M |
| 2026-02-24 | $68.79 | $69.28 | $68.18 | $69.25 | 7.0M |
| 2026-02-23 | $67.75 | $69.10 | $67.75 | $68.98 | 7.2M |
| 2026-02-20 | $68.01 | $68.25 | $66.72 | $67.57 | 7.1M |
| 2026-02-19 | $66.99 | $68.15 | $66.80 | $67.99 | 7.8M |
| 2026-02-18 | $66.65 | $67.12 | $66.41 | $66.77 | 7.1M |
| 2026-02-17 | $67.51 | $67.76 | $66.25 | $66.54 | 7.8M |
| 2026-02-13 | $66.82 | $67.77 | $66.41 | $67.25 | 8.6M |
| 2026-02-12 | $65.76 | $67.46 | $65.64 | $67.01 | 9.4M |
| 2026-02-11 | $64.19 | $66.46 | $63.84 | $65.92 | 12.2M |
| 2026-02-10 | $64.12 | $64.83 | $63.60 | $64.40 | 10.8M |
| 2026-02-09 | $65.30 | $65.43 | $64.00 | $64.40 | 8.1M |
| 2026-02-06 | $65.38 | $65.92 | $65.08 | $65.40 | 8.0M |
| 2026-02-05 | $65.50 | $66.23 | $64.61 | $65.39 | 11.1M |
| 2026-02-04 | $64.58 | $65.33 | $64.41 | $65.16 | 13.0M |
| 2026-02-03 | $62.49 | $64.53 | $62.00 | $64.16 | 12.5M |
| 2026-02-02 | $62.37 | $62.57 | $61.52 | $62.23 | 12.9M |
| 2026-01-30 | $60.00 | $62.00 | $59.80 | $61.99 | 13.2M |
| 2026-01-29 | $61.09 | $62.52 | $59.41 | $59.76 | 27.9M |
| 2026-01-28 | $63.50 | $64.22 | $63.11 | $63.13 | 11.6M |
| 2026-01-27 | $63.00 | $63.70 | $62.48 | $63.62 | 8.7M |
| 2026-01-26 | $62.10 | $63.20 | $62.00 | $62.98 | 11.0M |
| 2026-01-23 | $61.21 | $61.95 | $60.96 | $61.91 | 6.6M |
| 2026-01-22 | $60.82 | $61.34 | $60.40 | $61.03 | 6.3M |
| 2026-01-21 | $61.31 | $61.50 | $60.26 | $61.08 | 9.1M |
| 2026-01-20 | $61.74 | $62.08 | $61.02 | $61.15 | 14.2M |
| 2026-01-16 | $61.48 | $61.94 | $60.94 | $61.76 | 9.0M |
| 2026-01-15 | $61.38 | $61.89 | $60.90 | $61.58 | 7.6M |
| 2026-01-14 | $60.15 | $61.55 | $60.10 | $61.47 | 10.4M |
| 2026-01-13 | $58.55 | $60.15 | $58.36 | $60.15 | 12.4M |
| 2026-01-12 | $57.53 | $58.57 | $57.45 | $58.54 | 10.5M |
| 2026-01-09 | $56.78 | $57.56 | $56.65 | $57.53 | 12.7M |
| 2026-01-08 | $54.75 | $56.29 | $54.75 | $55.90 | 11.0M |
| 2026-01-07 | $55.23 | $55.41 | $54.70 | $54.72 | 8.7M |
| 2026-01-06 | $56.06 | $56.34 | $54.78 | $55.16 | 12.0M |
| 2026-01-05 | $57.07 | $57.12 | $55.50 | $56.30 | 14.1M |
| 2026-01-02 | $57.66 | $57.79 | $57.05 | $57.31 | 12.1M |
| 2025-12-31 | $57.77 | $57.91 | $57.55 | $57.66 | 5.2M |
| 2025-12-30 | $57.61 | $57.86 | $57.51 | $57.77 | 5.9M |
| 2025-12-29 | $57.64 | $57.91 | $57.53 | $57.62 | 8.3M |
| 2025-12-26 | $57.85 | $58.08 | $57.41 | $57.60 | 9.0M |
| 2025-12-24 | $58.86 | $58.99 | $58.68 | $58.98 | 5.1M |
| 2025-12-23 | $58.61 | $58.76 | $58.32 | $58.75 | 7.8M |
| 2025-12-22 | $58.16 | $58.83 | $58.01 | $58.61 | 8.7M |
| 2025-12-19 | $58.25 | $58.72 | $58.03 | $58.07 | 35.1M |
| 2025-12-18 | $58.92 | $59.13 | $58.38 | $58.39 | 10.8M |
| 2025-12-17 | $59.51 | $59.75 | $58.87 | $59.18 | 8.4M |
| 2025-12-16 | $59.19 | $59.48 | $58.94 | $59.33 | 9.1M |
| 2025-12-15 | $58.76 | $59.81 | $58.75 | $59.09 | 11.0M |
| 2025-12-12 | $58.62 | $58.82 | $58.22 | $58.75 | 8.6M |
| 2025-12-11 | $58.86 | $59.38 | $58.52 | $58.72 | 7.5M |
| 2025-12-10 | $58.36 | $58.87 | $58.08 | $58.69 | 7.8M |
| 2025-12-09 | $58.33 | $58.55 | $57.95 | $58.18 | 5.7M |
| 2025-12-08 | $57.95 | $58.20 | $57.57 | $58.11 | 6.8M |
| 2025-12-05 | $58.20 | $58.45 | $57.92 | $57.99 | 5.7M |
| 2025-12-04 | $58.57 | $58.66 | $57.99 | $58.34 | 6.7M |
| 2025-12-03 | $59.01 | $59.34 | $58.35 | $58.41 | 9.3M |