MO(MO)
MO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $64.16 | $64.69 | $64.08 | $64.17 | 9.42M |
| 4/16/2026 | $64.35 | $65.25 | $64.26 | $64.94 | 5.81M |
| 4/15/2026 | $65.25 | $65.35 | $64.29 | $64.42 | 7.08M |
| 4/14/2026 | $66.20 | $66.34 | $64.90 | $65.62 | 8.94M |
| 4/13/2026 | $67.49 | $67.57 | $66.39 | $66.81 | 6.80M |
| 4/10/2026 | $67.47 | $67.93 | $66.90 | $67.38 | 7.12M |
| 4/9/2026 | $66.06 | $67.74 | $65.80 | $67.46 | 6.94M |
| 4/8/2026 | $65.48 | $66.86 | $64.36 | $66.80 | 10.81M |
| 4/7/2026 | $66.72 | $67.61 | $66.17 | $66.25 | 10.98M |
| 4/6/2026 | $65.71 | $66.55 | $65.32 | $66.55 | 5.27M |
| 4/2/2026 | $66.00 | $66.66 | $65.52 | $65.76 | 9.80M |
| 4/1/2026 | $65.36 | $65.74 | $63.68 | $65.48 | 11.52M |
| 3/31/2026 | $67.03 | $67.26 | $65.80 | $65.99 | 10.61M |
| 3/30/2026 | $66.89 | $67.22 | $66.25 | $67.02 | 8.84M |
| 3/27/2026 | $65.00 | $66.74 | $64.95 | $66.48 | 10.23M |
| 3/26/2026 | $64.03 | $65.08 | $63.96 | $64.62 | 8.23M |
| 3/25/2026 | $63.05 | $64.19 | $62.87 | $63.78 | 8.13M |
| 3/24/2026 | $64.69 | $65.49 | $64.27 | $64.32 | 9.14M |
| 3/23/2026 | $64.68 | $65.16 | $64.08 | $64.39 | 9.97M |
| 3/20/2026 | $65.30 | $65.55 | $64.08 | $64.47 | 38.33M |
| 3/19/2026 | $65.00 | $65.77 | $64.95 | $65.07 | 8.08M |
| 3/18/2026 | $66.30 | $66.58 | $65.05 | $65.13 | 10.22M |
| 3/17/2026 | $67.81 | $68.07 | $66.71 | $66.97 | 8.34M |
| 3/16/2026 | $68.26 | $68.55 | $67.53 | $67.53 | 7.33M |
| 3/13/2026 | $67.94 | $68.48 | $67.66 | $67.89 | 7.31M |
| 3/12/2026 | $65.89 | $67.73 | $65.60 | $67.72 | 8.79M |
| 3/11/2026 | $66.95 | $66.95 | $65.66 | $66.34 | 9.22M |
| 3/10/2026 | $66.89 | $67.31 | $66.28 | $67.14 | 6.74M |
| 3/9/2026 | $66.51 | $67.11 | $66.04 | $67.04 | 9.49M |
| 3/6/2026 | $66.89 | $66.99 | $65.95 | $66.51 | 9.13M |
| 3/5/2026 | $67.65 | $67.70 | $66.16 | $66.98 | 12.14M |
| 3/4/2026 | $68.63 | $68.72 | $67.64 | $68.12 | 10.64M |
| 3/3/2026 | $68.43 | $69.20 | $67.53 | $68.89 | 8.28M |
| 3/2/2026 | $69.14 | $69.73 | $68.58 | $68.69 | 7.28M |
| 2/27/2026 | $69.74 | $70.51 | $68.91 | $69.04 | 12.27M |
| 2/26/2026 | $69.69 | $70.24 | $69.15 | $69.47 | 6.47M |
| 2/25/2026 | $68.85 | $69.98 | $68.34 | $69.70 | 6.52M |
| 2/24/2026 | $68.79 | $69.28 | $68.18 | $69.25 | 7.05M |
| 2/23/2026 | $67.75 | $69.10 | $67.75 | $68.98 | 7.15M |
| 2/20/2026 | $68.01 | $68.25 | $66.72 | $67.57 | 7.06M |
| 2/19/2026 | $66.99 | $68.15 | $66.80 | $67.99 | 7.84M |
| 2/18/2026 | $66.65 | $67.12 | $66.41 | $66.77 | 7.14M |
| 2/17/2026 | $67.51 | $67.76 | $66.25 | $66.54 | 7.81M |
| 2/13/2026 | $66.82 | $67.77 | $66.41 | $67.25 | 8.58M |
| 2/12/2026 | $65.76 | $67.46 | $65.64 | $67.01 | 9.41M |
| 2/11/2026 | $64.19 | $66.46 | $63.84 | $65.92 | 12.24M |
| 2/10/2026 | $64.12 | $64.83 | $63.60 | $64.40 | 10.78M |
| 2/9/2026 | $65.30 | $65.43 | $64.00 | $64.40 | 8.08M |
| 2/6/2026 | $65.38 | $65.92 | $65.08 | $65.40 | 7.95M |
| 2/5/2026 | $65.50 | $66.23 | $64.61 | $65.39 | 11.08M |
| 2/4/2026 | $64.58 | $65.33 | $64.41 | $65.16 | 13.03M |
| 2/3/2026 | $62.49 | $64.53 | $62.00 | $64.16 | 12.48M |
| 2/2/2026 | $62.37 | $62.57 | $61.52 | $62.23 | 12.91M |
| 1/30/2026 | $60.00 | $62.00 | $59.80 | $61.99 | 13.25M |
| 1/29/2026 | $61.09 | $62.52 | $59.41 | $59.76 | 27.88M |
| 1/28/2026 | $63.50 | $64.22 | $63.11 | $63.13 | 11.62M |
| 1/27/2026 | $63.00 | $63.70 | $62.48 | $63.62 | 8.74M |
| 1/26/2026 | $62.10 | $63.20 | $62.00 | $62.98 | 11.04M |
| 1/23/2026 | $61.21 | $61.95 | $60.96 | $61.91 | 6.56M |
| 1/22/2026 | $60.82 | $61.34 | $60.40 | $61.03 | 6.27M |
| 1/21/2026 | $61.31 | $61.50 | $60.26 | $61.08 | 9.10M |
| 1/20/2026 | $61.74 | $62.08 | $61.02 | $61.15 | 14.21M |