Altria (CH:MO)
NYSE:MO
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
56.80
57.53
56.80
56.80
56.80
+2.23%
0
-
Jun 04, 2026
55.56
55.93
55.17
55.56
55.56
0.00%
0
-
Jun 03, 2026
55.56
56.28
55.56
55.56
55.56
+2.43%
0
-
Jun 02, 2026
54.24
54.24
53.56
54.24
54.24
-0.42%
0
-
Jun 01, 2026
54.47
54.47
53.77
54.47
54.47
-1.48%
0
-
May 29, 2026
55.29
55.29
54.50
55.29
55.29
-2.81%
0
-
May 28, 2026
56.89
57.01
56.19
56.89
56.89
0.00%
0
-
May 27, 2026
56.89
57.47
56.67
56.89
56.89
0.00%
0
-
May 26, 2026
56.89
56.89
56.13
56.89
56.89
-1.88%
0
-
May 25, 2026
57.98
58.43
57.64
57.98
57.98
0.00%
0
-
May 22, 2026
57.98
58.43
57.64
57.98
57.98
0.00%
0
-
May 21, 2026
57.98
58.71
57.91
57.98
57.98
0.00%
0
-
May 20, 2026
57.98
58.65
57.89
57.98
57.98
0.00%
0
-
May 19, 2026
57.98
58.73
57.98
57.98
57.98
+1.35%
0
-
May 18, 2026
57.21
57.94
57.21
57.21
57.21
+1.02%
0
-
May 15, 2026
56.63
57.42
56.63
56.63
56.63
+2.48%
0
-
May 14, 2026
55.26
56.05
55.26
55.26
55.26
0.00%
0
-
May 13, 2026
55.26
56.05
55.26
55.26
55.26
+1.66%
0
-
May 12, 2026
54.36
55.12
54.36
54.36
54.36
+1.17%
0
-
May 11, 2026
53.73
53.73
52.99
53.73
53.73
-0.72%
0
-
May 08, 2026
54.12
54.12
53.33
54.12
54.12
-0.44%
0
-
May 07, 2026
54.36
54.36
53.64
54.36
54.36
-2.20%
0
-
May 06, 2026
55.58
55.58
54.87
55.58
55.58
-3.32%
0
-
May 05, 2026
57.49
57.49
56.71
57.49
57.49
-0.26%
0
-
May 04, 2026
57.64
58.35
57.64
57.64
57.64
+2.62%
0
-
May 01, 2026
56.17
56.93
56.17
56.17
56.17
0.00%
0
-
Apr 30, 2026
56.17
56.93
56.17
56.17
56.17
+5.05%
0
-
Apr 29, 2026
53.47
54.19
53.47
53.47
53.47
+0.51%
0
0.00
Apr 28, 2026
53.20
53.96
53.20
53.20
53.20
+2.52%
0
0.00
Apr 27, 2026
51.89
51.89
51.15
51.89
51.89
-0.12%
0
0.00
Apr 24, 2026
51.95
52.70
51.95
51.95
51.95
+0.78%
0
0.00
Apr 23, 2026
51.55
52.24
51.55
51.55
51.55
+1.86%
0
0.00
Apr 22, 2026
50.61
51.29
50.61
50.61
50.61
+0.36%
0
0.00
Apr 21, 2026
50.43
50.75
50.07
50.43
50.43
0.00%
0
0.00
Apr 20, 2026
50.43
50.55
49.87
50.43
50.43
0.00%
0
0.00
Apr 17, 2026
50.43
50.43
49.76
50.43
50.43
-0.63%
0
0.00
Apr 16, 2026
50.75
51.00
50.26
50.75
50.75
0.00%
0
0.00
Apr 15, 2026
50.75
50.75
50.09
50.75
50.75
-0.72%
0
0.00
Apr 14, 2026
51.12
51.12
50.45
51.12
51.12
-2.57%
0
0.00
Apr 13, 2026
52.47
52.93
52.28
52.47
52.47
0.00%
0
0.00
Apr 10, 2026
52.47
53.21
52.47
52.47
52.47
+0.02%
0
0.00
Apr 09, 2026
52.46
53.16
52.46
52.46
52.46
+0.33%
0
0.00
Apr 08, 2026
52.29
52.29
51.58
52.29
52.29
-1.91%
0
0.00
Apr 07, 2026
53.31
54.02
53.31
53.31
53.31
+1.52%
0
0.00
Apr 06, 2026
52.51
53.24
52.51
52.51
52.51
0.00%
0
0.00
Apr 03, 2026
52.51
53.24
52.51
52.51
52.51
0.00%
0
0.00
Apr 02, 2026
52.51
53.24
52.51
52.51
52.51
+1.10%
0
0.00
Apr 01, 2026
51.94
51.94
51.27
51.94
51.94
-2.33%
0
0.00
Mar 31, 2026
53.18
53.72
52.97
53.18
53.18
0.00%
0
0.00
Mar 30, 2026
53.18
53.92
53.18
53.18
53.18
+1.28%
0
0.00
Rows: