Register for streaming realtime charts, analysis tools, and prices.
MO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 41.30 | 0.20 | 0.49% | 41.18 | 41.43 | 41.105 | 17,568,824 |
| Apr 17 2024 | 41.10 | 0.35 | 0.86% | 40.94 | 41.22 | 40.74 | 8,786,971 |
| Apr 16 2024 | 40.75 | -0.20 | -0.49% | 40.96 | 41.09 | 40.72 | 10,405,831 |
| Apr 15 2024 | 40.95 | -0.10 | -0.24% | 41.26 | 41.46 | 40.65 | 10,726,516 |
| Apr 12 2024 | 41.05 | -0.38 | -0.92% | 41.33 | 41.55 | 41.02 | 10,667,207 |
| Apr 11 2024 | 41.43 | -0.25 | -0.60% | 41.75 | 41.83 | 41.31 | 10,888,501 |
| Apr 10 2024 | 41.68 | -0.43 | -1.02% | 41.67 | 42.03 | 41.54 | 9,509,436 |
| Apr 09 2024 | 42.11 | 0.15 | 0.36% | 41.96 | 42.31 | 41.92 | 7,686,167 |
| Apr 08 2024 | 41.96 | 0.31 | 0.74% | 41.54 | 42.09 | 41.50 | 9,401,311 |
| Apr 05 2024 | 41.65 | 0.12 | 0.29% | 41.48 | 41.7625 | 41.37 | 8,515,004 |
| Apr 04 2024 | 41.53 | -0.59 | -1.40% | 42.43 | 42.58 | 41.49 | 13,029,049 |
| Apr 03 2024 | 42.12 | -0.81 | -1.89% | 42.96 | 43.0992 | 42.095 | 20,088,039 |
| Apr 02 2024 | 42.93 | -0.29 | -0.67% | 43.23 | 43.485 | 42.835 | 10,035,696 |
| Apr 01 2024 | 43.22 | -0.40 | -0.92% | 43.62 | 43.87 | 43.18 | 12,172,615 |
| Mar 28 2024 | 43.62 | -0.04 | -0.09% | 43.78 | 43.945 | 43.60 | 9,801,508 |
| Mar 27 2024 | 43.66 | 0.54 | 1.25% | 43.31 | 43.67 | 43.29 | 9,071,362 |
| Mar 26 2024 | 43.12 | -0.14 | -0.32% | 43.23 | 43.40 | 43.06 | 10,699,732 |
| Mar 25 2024 | 43.26 | 0.28 | 0.65% | 42.92 | 43.57 | 42.915 | 19,733,883 |
| Mar 22 2024 | 42.98 | -1.97 | -4.38% | 43.91 | 43.93 | 42.86 | 23,867,471 |
| Mar 21 2024 | 44.95 | 0.16 | 0.36% | 44.83 | 45.00 | 44.59 | 21,045,180 |
| Mar 20 2024 | 44.79 | 0.16 | 0.36% | 44.72 | 44.82 | 44.52 | 18,152,061 |
| Mar 19 2024 | 44.63 | 0.12 | 0.27% | 44.53 | 44.98 | 44.35 | 22,590,132 |
| Mar 18 2024 | 44.51 | 0.64 | 1.46% | 43.86 | 44.76 | 43.76 | 31,275,120 |
| Mar 15 2024 | 43.87 | -0.41 | -0.93% | 43.91 | 44.50 | 43.87 | 46,167,154 |
| Mar 14 2024 | 44.28 | 0.93 | 2.15% | 43.40 | 44.365 | 43.23 | 22,420,877 |
| Mar 13 2024 | 43.35 | 0.30 | 0.70% | 43.19 | 43.47 | 43.17 | 7,078,747 |
| Mar 12 2024 | 43.05 | 0.37 | 0.87% | 42.76 | 43.2793 | 42.76 | 13,812,029 |
| Mar 11 2024 | 42.68 | 0.81 | 1.93% | 41.98 | 42.74 | 41.96 | 10,715,692 |
| Mar 08 2024 | 41.87 | 0.32 | 0.77% | 41.55 | 42.05 | 41.46 | 9,414,600 |
| Mar 07 2024 | 41.55 | 0.10 | 0.24% | 41.49 | 41.72 | 41.35 | 9,759,451 |
| Mar 06 2024 | 41.45 | 1.51 | 3.78% | 41.06 | 41.845 | 40.72 | 25,866,760 |
| Mar 05 2024 | 39.94 | 0.21 | 0.53% | 39.92 | 40.22 | 39.7224 | 12,601,856 |
| Mar 04 2024 | 39.73 | -1.13 | -2.77% | 40.58 | 40.69 | 39.25 | 28,772,496 |
| Mar 01 2024 | 40.86 | -0.05 | -0.12% | 40.90 | 41.00 | 40.59 | 9,133,917 |
| Feb 29 2024 | 40.91 | -0.08 | -0.20% | 41.04 | 41.095 | 40.80 | 8,394,126 |
| Feb 28 2024 | 40.99 | 0.09 | 0.22% | 40.83 | 40.99 | 40.59 | 5,539,941 |
| Feb 27 2024 | 40.90 | 0.19 | 0.47% | 40.71 | 40.91 | 40.585 | 4,877,551 |
| Feb 26 2024 | 40.71 | -0.42 | -1.02% | 41.13 | 41.14 | 40.60 | 8,092,337 |
| Feb 23 2024 | 41.13 | 0.23 | 0.56% | 40.90 | 41.31 | 40.71 | 6,806,894 |
| Feb 22 2024 | 40.90 | 0.43 | 1.06% | 40.31 | 40.90 | 40.16 | 8,207,567 |
| Feb 21 2024 | 40.47 | 0.22 | 0.55% | 40.35 | 40.51 | 40.22 | 6,624,729 |
| Feb 20 2024 | 40.25 | 0.07 | 0.17% | 40.20 | 40.62 | 40.08 | 8,766,817 |
| Feb 16 2024 | 40.18 | 0.01 | 0.02% | 40.18 | 40.27 | 39.965 | 7,321,526 |
| Feb 15 2024 | 40.17 | -0.23 | -0.57% | 40.49 | 40.56 | 40.08 | 7,823,127 |
| Feb 14 2024 | 40.40 | 0.17 | 0.42% | 40.22 | 40.44 | 40.045 | 6,043,096 |
| Feb 13 2024 | 40.23 | -0.32 | -0.79% | 40.36 | 40.46 | 39.95 | 7,138,275 |
| Feb 12 2024 | 40.55 | 0.44 | 1.10% | 40.20 | 40.617 | 40.13 | 7,994,517 |
| Feb 09 2024 | 40.11 | 0.02 | 0.05% | 39.97 | 40.15 | 39.87 | 8,419,761 |
| Feb 08 2024 | 40.09 | -0.17 | -0.42% | 40.20 | 40.37 | 39.85 | 14,620,623 |
| Feb 07 2024 | 40.26 | -0.34 | -0.84% | 40.71 | 40.76 | 40.13 | 8,043,590 |
| Feb 06 2024 | 40.60 | 0.08 | 0.20% | 40.66 | 40.71 | 40.305 | 9,819,319 |
| Feb 05 2024 | 40.52 | -0.84 | -2.03% | 41.22 | 41.29 | 40.50 | 10,436,592 |
| Feb 02 2024 | 41.36 | -0.36 | -0.86% | 41.49 | 41.61 | 40.92 | 10,856,777 |
| Feb 01 2024 | 41.72 | 1.60 | 3.99% | 40.60 | 41.75 | 40.36 | 19,414,497 |
| Jan 31 2024 | 40.12 | -0.34 | -0.84% | 40.50 | 40.62 | 40.07 | 12,461,732 |
| Jan 30 2024 | 40.46 | -0.07 | -0.17% | 40.50 | 40.57 | 40.22 | 7,126,435 |
| Jan 29 2024 | 40.53 | 0.33 | 0.82% | 40.21 | 40.5692 | 40.21 | 8,044,847 |
| Jan 26 2024 | 40.20 | -0.01 | -0.02% | 40.40 | 40.50 | 40.12 | 7,285,992 |
| Jan 25 2024 | 40.21 | 0.28 | 0.70% | 40.05 | 40.315 | 39.91 | 9,565,391 |
| Jan 24 2024 | 39.93 | -0.51 | -1.26% | 40.41 | 40.59 | 39.92 | 9,228,026 |
| Jan 23 2024 | 40.44 | -0.04 | -0.10% | 40.37 | 40.505 | 40.11 | 7,954,529 |
| Jan 22 2024 | 40.48 | 0.15 | 0.37% | 40.32 | 40.69 | 40.15 | 8,186,011 |
