Altria Group, Inc. (MO) stock
MONYSECigarettesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/304% above fair value
$78.03+1.28 (+1.67%)
Close on Oct 30, 2026Market cap $130.29BP/E 16.1Yield 5.33%
Price history
Altria share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.03
+1.67% on the day
52-week range
$54.70 – $79.81
-2.2% from the high
Change over 52 weeks
+36.6%
From $57.13 on Oct 30, 2025
Average volume
8.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $78.14 | $79.81 | $77.57 | $78.03 | +1.67% | 20,522,880 |
| Oct 29, 2026 | $75.29 | $76.81 | $74.48 | $76.75 | +5.15% | 12,526,920 |
| Oct 28, 2026 | $73.10 | $73.71 | $72.75 | $72.99 | -0.68% | 8,059,067 |
| Oct 27, 2026 | $72.71 | $73.60 | $72.30 | $73.49 | -0.18% | 5,294,774 |
| Oct 26, 2026 | $73.70 | $74.54 | $73.43 | $73.62 | -0.93% | 5,492,466 |
| Oct 23, 2026 | $75.75 | $76.06 | $74.29 | $74.31 | -2.31% | 6,393,120 |
| Oct 22, 2026 | $74.68 | $76.09 | $74.28 | $76.07 | +3.03% | 7,161,499 |
| Oct 21, 2026 | $74.00 | $74.82 | $73.61 | $73.83 | -1.09% | 5,501,676 |
| Oct 20, 2026 | $74.60 | $75.52 | $74.23 | $74.64 | +0.74% | 8,371,979 |
| Oct 19, 2026 | $74.25 | $74.85 | $73.68 | $74.09 | -1.36% | 6,994,533 |
| Oct 16, 2026 | $74.50 | $75.20 | $74.50 | $75.11 | +1.72% | 9,651,289 |
| Oct 15, 2026 | $74.50 | $75.74 | $73.50 | $73.84 | +0.97% | 10,874,030 |
| Oct 14, 2026 | $72.37 | $73.17 | $72.15 | $73.13 | +2.19% | 6,788,449 |
| Oct 13, 2026 | $72.22 | $72.35 | $71.14 | $71.56 | -0.14% | 7,099,661 |
| Oct 12, 2026 | $71.84 | $72.18 | $71.16 | $71.66 | -0.03% | 5,983,134 |
| Oct 9, 2026 | $71.43 | $71.95 | $71.22 | $71.68 | +0.36% | 8,383,011 |
| Oct 8, 2026 | $70.00 | $71.84 | $70.00 | $71.42 | +2.94% | 11,656,570 |
| Oct 7, 2026 | $69.08 | $69.62 | $68.74 | $69.38 | +1.21% | 6,960,007 |
| Oct 6, 2026 | $67.70 | $68.79 | $67.60 | $68.55 | +0.99% | 6,827,785 |
| Oct 5, 2026 | $67.14 | $68.03 | $65.78 | $67.88 | +0.79% | 9,270,992 |
| Oct 2, 2026 | $66.90 | $67.45 | $66.59 | $67.35 | +0.60% | 6,615,101 |
| Oct 1, 2026 | $67.48 | $67.50 | $66.43 | $66.95 | -0.58% | 5,942,971 |
| Sep 30, 2026 | $68.90 | $69.08 | $66.91 | $67.34 | -2.01% | 7,573,964 |
| Sep 29, 2026 | $68.35 | $68.92 | $67.97 | $68.72 | -0.59% | 6,868,120 |
| Sep 28, 2026 | $69.00 | $69.60 | $68.68 | $69.13 | +0.45% | 5,973,606 |
| Sep 25, 2026 | $68.50 | $68.84 | $68.06 | $68.82 | -0.09% | 5,157,849 |
| Sep 24, 2026 | $69.50 | $70.29 | $68.84 | $68.88 | -0.10% | 7,382,112 |
| Sep 23, 2026 | $68.58 | $69.55 | $68.43 | $68.95 | +0.45% | 9,568,051 |
| Sep 22, 2026 | $68.76 | $69.03 | $68.22 | $68.64 | +0.16% | 5,334,748 |
| Sep 21, 2026 | $69.50 | $69.54 | $68.45 | $68.53 | -1.42% | 8,020,427 |
| Sep 18, 2026 | $69.34 | $69.98 | $68.62 | $69.52 | -0.26% | 14,345,280 |
| Sep 17, 2026 | $69.84 | $70.04 | $69.01 | $69.70 | -0.57% | 9,829,894 |
| Sep 16, 2026 | $69.60 | $70.71 | $69.40 | $70.10 | +0.42% | 8,013,221 |
| Sep 15, 2026 | $68.94 | $70.52 | $68.44 | $69.81 | -1.13% | 10,499,730 |
| Sep 14, 2026 | $70.07 | $71.05 | $70.01 | $70.61 | +2.36% | 7,822,571 |
| Sep 11, 2026 | $69.20 | $69.66 | $68.62 | $68.98 | +0.28% | 6,363,267 |
| Sep 10, 2026 | $68.84 | $69.18 | $68.43 | $68.79 | +1.33% | 6,520,039 |
| Sep 9, 2026 | $68.32 | $68.39 | $67.40 | $67.89 | -0.41% | 6,722,167 |
| Sep 8, 2026 | $68.76 | $69.03 | $67.72 | $68.17 | -1.03% | 11,115,100 |
| Sep 4, 2026 | $69.15 | $69.80 | $68.71 | $68.88 | -0.88% | 7,025,240 |
| Sep 3, 2026 | $69.75 | $70.12 | $69.30 | $69.49 | -0.10% | 5,308,426 |
| Sep 2, 2026 | $69.60 | $70.17 | $68.31 | $69.56 | -0.01% | 9,246,946 |
| Sep 1, 2026 | $69.38 | $70.53 | $69.07 | $69.57 | +1.59% | 9,827,508 |
| Aug 31, 2026 | $68.64 | $69.10 | $67.94 | $68.48 | -0.25% | 10,965,680 |
| Aug 28, 2026 | $68.08 | $68.75 | $67.70 | $68.65 | +1.45% | 5,864,815 |
| Aug 27, 2026 | $68.20 | $68.43 | $67.41 | $67.67 | -2.10% | 5,858,272 |
| Aug 26, 2026 | $68.39 | $69.29 | $68.33 | $69.12 | +1.54% | 6,316,951 |
| Aug 25, 2026 | $68.21 | $68.57 | $67.60 | $68.07 | -0.58% | 5,908,674 |
| Aug 24, 2026 | $66.79 | $68.73 | $66.70 | $68.47 | +3.60% | 10,124,540 |
| Aug 21, 2026 | $66.81 | $67.11 | $65.77 | $66.09 | -1.27% | 9,334,076 |
| Aug 20, 2026 | $65.99 | $67.25 | $65.99 | $66.94 | +1.38% | 10,277,340 |
| Aug 19, 2026 | $65.31 | $66.45 | $64.95 | $66.03 | +1.29% | 11,094,660 |
| Aug 18, 2026 | $64.90 | $65.45 | $64.62 | $65.19 | +1.92% | 11,187,980 |
| Aug 17, 2026 | $65.28 | $65.75 | $63.92 | $63.96 | -2.65% | 13,976,870 |
| Aug 14, 2026 | $65.19 | $66.00 | $64.72 | $65.70 | +0.95% | 6,250,370 |
| Aug 13, 2026 | $65.00 | $66.03 | $64.72 | $65.08 | +1.09% | 10,796,220 |
| Aug 12, 2026 | $64.47 | $65.07 | $64.34 | $64.38 | -1.00% | 7,570,946 |
| Aug 11, 2026 | $64.88 | $65.38 | $64.51 | $65.03 | -0.78% | 9,792,846 |
| Aug 10, 2026 | $68.38 | $68.38 | $65.41 | $65.54 | -4.11% | 11,817,890 |
| Aug 7, 2026 | $67.15 | $68.54 | $67.15 | $68.35 | +0.89% | 9,490,711 |
| Aug 6, 2026 | $69.30 | $69.36 | $67.50 | $67.75 | -1.01% | 10,528,460 |
| Aug 5, 2026 | $68.25 | $68.58 | $67.56 | $68.44 | +0.54% | 10,632,750 |
| Aug 4, 2026 | $67.78 | $68.35 | $67.52 | $68.07 | -0.28% | 10,678,710 |
| Aug 3, 2026 | $68.38 | $69.08 | $67.70 | $68.26 | -0.10% | 9,750,406 |
| Jul 31, 2026 | $67.56 | $69.77 | $66.83 | $68.33 | +0.57% | 11,159,060 |
| Jul 30, 2026 | $70.70 | $70.70 | $67.63 | $67.94 | -9.32% | 21,341,190 |
| Jul 29, 2026 | $74.78 | $75.94 | $74.61 | $74.92 | +0.13% | 8,965,785 |
| Jul 28, 2026 | $74.74 | $77.06 | $74.06 | $74.82 | +2.65% | 10,115,800 |
| Jul 27, 2026 | $72.33 | $73.30 | $71.92 | $72.89 | -0.14% | 6,468,512 |
| Jul 24, 2026 | $72.29 | $73.54 | $72.20 | $72.99 | +1.26% | 4,797,962 |
| Jul 23, 2026 | $72.09 | $72.68 | $71.56 | $72.08 | -0.12% | 6,940,235 |
| Jul 22, 2026 | $73.34 | $74.28 | $72.17 | $72.17 | -1.12% | 6,798,898 |
| Jul 21, 2026 | $74.37 | $74.73 | $72.92 | $72.99 | -2.24% | 6,219,466 |
| Jul 20, 2026 | $74.05 | $74.84 | $73.84 | $74.66 | +0.61% | 6,710,778 |
| Jul 17, 2026 | $74.08 | $75.28 | $73.60 | $74.21 | +1.62% | 8,608,457 |
| Jul 16, 2026 | $71.25 | $73.10 | $70.94 | $73.03 | +3.56% | 10,532,930 |
| Jul 15, 2026 | $70.00 | $71.43 | $69.87 | $70.52 | +0.51% | 6,854,924 |
| Jul 14, 2026 | $71.93 | $71.95 | $69.90 | $70.16 | -2.38% | 5,956,830 |
| Jul 13, 2026 | $71.84 | $73.03 | $71.59 | $71.87 | +0.11% | 4,857,692 |
| Jul 10, 2026 | $71.84 | $72.15 | $70.76 | $71.79 | +0.28% | 7,335,178 |
| Jul 9, 2026 | $73.28 | $73.60 | $71.32 | $71.59 | -1.68% | 6,518,837 |
| Jul 8, 2026 | $72.92 | $74.07 | $72.66 | $72.81 | -0.21% | 6,124,519 |
| Jul 7, 2026 | $73.16 | $74.04 | $72.38 | $72.96 | +1.50% | 5,260,715 |
| Jul 6, 2026 | $72.35 | $72.55 | $71.27 | $71.88 | -1.14% | 6,047,887 |
| Jul 2, 2026 | $72.24 | $73.19 | $71.95 | $72.71 | +1.64% | 6,374,323 |
| Jul 1, 2026 | $72.49 | $72.50 | $71.09 | $71.54 | -0.57% | 6,425,305 |
| Jun 30, 2026 | $73.59 | $73.77 | $71.72 | $71.95 | -2.84% | 8,241,298 |
| Jun 29, 2026 | $73.90 | $74.15 | $73.14 | $74.05 | +0.35% | 5,519,860 |
| Jun 26, 2026 | $73.49 | $73.92 | $72.85 | $73.79 | +0.79% | 15,697,720 |
| Jun 25, 2026 | $71.39 | $73.57 | $71.17 | $73.21 | +1.58% | 6,745,032 |
| Jun 24, 2026 | $71.65 | $72.37 | $71.13 | $72.07 | +0.64% | 7,456,040 |
| Jun 23, 2026 | $70.93 | $71.74 | $70.33 | $71.61 | +3.02% | 9,851,002 |
| Jun 22, 2026 | $69.17 | $70.38 | $69.01 | $69.51 | +0.56% | 8,813,677 |
| Jun 18, 2026 | $68.98 | $69.30 | $68.07 | $69.12 | +0.25% | 19,057,510 |
| Jun 17, 2026 | $69.51 | $69.78 | $68.53 | $68.95 | -1.77% | 6,897,497 |
| Jun 16, 2026 | $69.94 | $70.88 | $69.44 | $70.19 | +0.86% | 5,377,679 |
| Jun 15, 2026 | $70.08 | $70.31 | $69.19 | $69.59 | -3.27% | 11,461,570 |
| Jun 12, 2026 | $71.69 | $72.02 | $71.14 | $71.94 | +0.74% | 8,409,138 |
| Jun 11, 2026 | $73.24 | $73.75 | $71.36 | $71.41 | -2.35% | 7,405,609 |
| Jun 10, 2026 | $72.34 | $73.48 | $71.73 | $73.13 | +2.19% | 8,115,413 |
| Jun 9, 2026 | $71.29 | $72.33 | $70.34 | $71.56 | +0.38% | 9,620,871 |
| Jun 8, 2026 | $72.14 | $72.61 | $71.28 | $71.29 | -1.25% | 6,332,349 |
| Jun 5, 2026 | $71.27 | $73.18 | $71.15 | $72.19 | +2.25% | 8,059,476 |
| Jun 4, 2026 | $70.71 | $71.20 | $70.36 | $70.60 | +0.43% | 5,794,488 |
| Jun 3, 2026 | $69.40 | $71.27 | $69.31 | $70.30 | +1.53% | 7,735,172 |
| Jun 2, 2026 | $68.49 | $69.43 | $68.23 | $69.24 | +0.86% | 7,732,827 |
| Jun 1, 2026 | $69.67 | $70.00 | $68.43 | $68.65 | -1.34% | 7,182,304 |
| May 29, 2026 | $71.20 | $71.43 | $69.45 | $69.58 | -3.32% | 13,118,600 |
| May 28, 2026 | $72.47 | $72.70 | $71.75 | $71.97 | -0.19% | 8,657,624 |
| May 27, 2026 | $72.48 | $73.08 | $71.98 | $72.11 | -0.36% | 6,770,827 |
| May 26, 2026 | $74.00 | $74.11 | $71.80 | $72.37 | -2.07% | 9,220,687 |
| May 22, 2026 | $73.69 | $74.16 | $73.48 | $73.90 | +0.26% | 4,505,977 |
| May 21, 2026 | $73.45 | $74.39 | $73.30 | $73.71 | +0.52% | 6,477,384 |
| May 20, 2026 | $74.00 | $74.31 | $73.13 | $73.33 | -0.91% | 8,020,364 |
| May 19, 2026 | $73.65 | $74.41 | $73.10 | $74.00 | +0.38% | 6,179,986 |
| May 18, 2026 | $73.24 | $73.76 | $72.70 | $73.72 | +0.86% | 6,040,093 |
| May 15, 2026 | $73.02 | $73.14 | $72.24 | $73.09 | +0.94% | 10,383,750 |
| May 14, 2026 | $71.63 | $72.45 | $71.48 | $72.41 | +1.22% | 8,674,780 |
| May 13, 2026 | $70.29 | $71.61 | $69.90 | $71.54 | +2.36% | 8,313,066 |
| May 12, 2026 | $69.25 | $70.74 | $68.68 | $69.89 | +1.87% | 8,349,364 |
| May 11, 2026 | $68.70 | $68.99 | $68.03 | $68.61 | +0.72% | 10,608,350 |
| May 8, 2026 | $69.16 | $69.69 | $68.07 | $68.12 | -1.33% | 7,334,973 |
| May 7, 2026 | $69.50 | $69.78 | $69.00 | $69.04 | -1.61% | 8,693,353 |
| May 6, 2026 | $72.02 | $72.41 | $70.16 | $70.17 | -3.60% | 11,135,580 |
| May 5, 2026 | $73.19 | $73.83 | $72.71 | $72.79 | -0.84% | 10,730,000 |
| May 4, 2026 | $73.75 | $74.34 | $72.86 | $73.41 | -1.53% | 11,334,230 |
| May 1, 2026 | $73.24 | $74.56 | $72.72 | $74.55 | +2.62% | 11,813,850 |
| Apr 30, 2026 | $73.85 | $73.85 | $70.25 | $72.65 | +6.52% | 24,768,770 |
| Apr 29, 2026 | $67.49 | $68.61 | $67.40 | $68.20 | +0.59% | 12,059,640 |
| Apr 28, 2026 | $67.00 | $68.12 | $66.82 | $67.80 | +2.73% | 10,257,610 |
| Apr 27, 2026 | $66.76 | $66.92 | $65.50 | $66.00 | -1.32% | 7,924,902 |
| Apr 24, 2026 | $67.00 | $67.37 | $66.29 | $66.88 | -0.40% | 9,523,075 |
| Apr 23, 2026 | $65.50 | $67.43 | $65.38 | $67.15 | +3.02% | 7,525,757 |
| Apr 22, 2026 | $64.84 | $65.66 | $64.65 | $65.18 | +0.82% | 7,849,019 |
| Apr 21, 2026 | $64.60 | $64.95 | $64.12 | $64.65 | +0.06% | 5,723,377 |
| Apr 20, 2026 | $64.66 | $65.17 | $64.21 | $64.61 | +0.69% | 5,967,329 |
| Apr 17, 2026 | $64.16 | $64.69 | $64.08 | $64.17 | -1.19% | 9,420,367 |
| Apr 16, 2026 | $64.35 | $65.25 | $64.26 | $64.94 | +0.81% | 5,809,996 |
| Apr 15, 2026 | $65.25 | $65.35 | $64.29 | $64.42 | -1.83% | 7,076,561 |
| Apr 14, 2026 | $66.20 | $66.34 | $64.90 | $65.62 | -1.78% | 8,943,261 |
| Apr 13, 2026 | $67.49 | $67.57 | $66.39 | $66.81 | -0.85% | 6,795,712 |
| Apr 10, 2026 | $67.47 | $67.93 | $66.90 | $67.38 | -0.12% | 7,115,857 |
| Apr 9, 2026 | $66.06 | $67.74 | $65.80 | $67.46 | +0.99% | 6,937,470 |
| Apr 8, 2026 | $65.48 | $66.86 | $64.36 | $66.80 | +0.83% | 10,805,870 |
| Apr 7, 2026 | $66.72 | $67.61 | $66.17 | $66.25 | -0.45% | 10,982,090 |
| Apr 6, 2026 | $65.71 | $66.55 | $65.32 | $66.55 | +1.20% | 5,268,150 |
| Apr 2, 2026 | $66.00 | $66.66 | $65.52 | $65.76 | +0.43% | 9,795,738 |
| Apr 1, 2026 | $65.36 | $65.74 | $63.68 | $65.48 | -0.77% | 11,515,250 |
| Mar 31, 2026 | $67.03 | $67.26 | $65.80 | $65.99 | -1.54% | 10,606,930 |
| Mar 30, 2026 | $66.89 | $67.22 | $66.25 | $67.02 | +0.81% | 8,840,968 |
| Mar 27, 2026 | $65.00 | $66.74 | $64.95 | $66.48 | +2.88% | 10,227,350 |
| Mar 26, 2026 | $64.03 | $65.08 | $63.96 | $64.62 | +1.32% | 8,226,046 |
| Mar 25, 2026 | $63.05 | $64.19 | $62.87 | $63.78 | -0.84% | 8,132,976 |
| Mar 24, 2026 | $64.69 | $65.49 | $64.27 | $64.32 | -0.11% | 9,144,027 |
| Mar 23, 2026 | $64.68 | $65.16 | $64.08 | $64.39 | -0.12% | 9,969,300 |
| Mar 20, 2026 | $65.30 | $65.55 | $64.08 | $64.47 | -0.92% | 38,329,600 |
| Mar 19, 2026 | $65.00 | $65.77 | $64.95 | $65.07 | -0.09% | 8,080,941 |
| Mar 18, 2026 | $66.30 | $66.58 | $65.05 | $65.13 | -2.75% | 10,221,380 |
| Mar 17, 2026 | $67.81 | $68.07 | $66.71 | $66.97 | -0.83% | 8,339,199 |
| Mar 16, 2026 | $68.26 | $68.55 | $67.53 | $67.53 | -0.53% | 7,328,089 |
| Mar 13, 2026 | $67.95 | $68.48 | $67.66 | $67.89 | +0.25% | 7,307,876 |
| Mar 12, 2026 | $65.89 | $67.73 | $65.60 | $67.72 | +2.08% | 8,794,400 |
| Mar 11, 2026 | $66.95 | $66.95 | $65.66 | $66.34 | -1.19% | 9,219,641 |
| Mar 10, 2026 | $66.89 | $67.31 | $66.28 | $67.14 | +0.15% | 6,738,648 |
| Mar 9, 2026 | $66.51 | $67.11 | $66.04 | $67.04 | +0.80% | 9,488,531 |
| Mar 6, 2026 | $66.89 | $66.99 | $65.95 | $66.51 | -0.70% | 9,125,118 |
| Mar 5, 2026 | $67.65 | $67.70 | $66.16 | $66.98 | -1.67% | 12,139,740 |
| Mar 4, 2026 | $68.63 | $68.73 | $67.64 | $68.12 | -1.12% | 10,640,170 |
| Mar 3, 2026 | $68.43 | $69.20 | $67.53 | $68.89 | +0.29% | 8,280,632 |
| Mar 2, 2026 | $69.14 | $69.73 | $68.58 | $68.69 | -0.51% | 7,275,651 |
| Feb 27, 2026 | $69.74 | $70.51 | $68.91 | $69.04 | -0.62% | 12,272,940 |
| Feb 26, 2026 | $69.69 | $70.24 | $69.15 | $69.47 | -0.33% | 6,468,303 |
| Feb 25, 2026 | $68.85 | $69.98 | $68.34 | $69.70 | +0.65% | 6,519,763 |
| Feb 24, 2026 | $68.79 | $69.28 | $68.18 | $69.25 | +0.39% | 7,049,636 |
| Feb 23, 2026 | $67.75 | $69.10 | $67.75 | $68.98 | +2.09% | 7,152,645 |
| Feb 20, 2026 | $68.01 | $68.25 | $66.72 | $67.57 | -0.62% | 7,059,007 |
| Feb 19, 2026 | $66.99 | $68.15 | $66.80 | $67.99 | +1.83% | 7,836,672 |
| Feb 18, 2026 | $66.65 | $67.12 | $66.41 | $66.77 | +0.35% | 7,135,146 |
| Feb 17, 2026 | $67.51 | $67.76 | $66.25 | $66.54 | -1.06% | 7,807,416 |
| Feb 13, 2026 | $66.82 | $67.77 | $66.41 | $67.25 | +0.36% | 8,578,418 |
| Feb 12, 2026 | $65.76 | $67.46 | $65.64 | $67.01 | +1.65% | 9,407,910 |
| Feb 11, 2026 | $64.19 | $66.46 | $63.84 | $65.92 | +2.36% | 12,240,980 |
| Feb 10, 2026 | $64.12 | $64.83 | $63.60 | $64.40 | 0.00% | 10,775,730 |
| Feb 9, 2026 | $65.30 | $65.43 | $64.00 | $64.40 | -1.53% | 8,081,159 |
| Feb 6, 2026 | $65.38 | $65.92 | $65.08 | $65.40 | +0.02% | 7,952,819 |
| Feb 5, 2026 | $65.50 | $66.23 | $64.61 | $65.39 | +0.35% | 11,079,350 |
| Feb 4, 2026 | $64.58 | $65.33 | $64.41 | $65.16 | +1.56% | 13,033,900 |
| Feb 3, 2026 | $62.49 | $64.53 | $62.00 | $64.16 | +3.10% | 12,478,500 |
| Feb 2, 2026 | $62.37 | $62.57 | $61.52 | $62.23 | +0.39% | 12,912,830 |
| Jan 30, 2026 | $60.00 | $62.00 | $59.80 | $61.99 | +3.73% | 13,245,540 |
| Jan 29, 2026 | $61.09 | $62.52 | $59.41 | $59.76 | -5.34% | 27,882,950 |
| Jan 28, 2026 | $63.50 | $64.22 | $63.11 | $63.13 | -0.77% | 11,620,060 |
| Jan 27, 2026 | $63.00 | $63.70 | $62.48 | $63.62 | +1.02% | 8,740,781 |
| Jan 26, 2026 | $62.10 | $63.20 | $62.00 | $62.98 | +1.73% | 11,043,860 |
| Jan 23, 2026 | $61.21 | $61.95 | $60.96 | $61.91 | +1.44% | 6,558,887 |
| Jan 22, 2026 | $60.82 | $61.34 | $60.40 | $61.03 | -0.08% | 6,273,785 |
| Jan 21, 2026 | $61.31 | $61.50 | $60.26 | $61.08 | -0.11% | 9,095,357 |
| Jan 20, 2026 | $61.74 | $62.08 | $61.02 | $61.15 | -0.99% | 14,211,140 |
| Jan 16, 2026 | $61.48 | $61.94 | $60.94 | $61.76 | +0.29% | 8,980,143 |
| Jan 15, 2026 | $61.38 | $61.89 | $60.90 | $61.58 | +0.18% | 7,588,556 |
| Jan 14, 2026 | $60.15 | $61.55 | $60.10 | $61.47 | +2.19% | 10,394,200 |
| Jan 13, 2026 | $58.55 | $60.15 | $58.36 | $60.15 | +2.75% | 12,441,840 |
| Jan 12, 2026 | $57.53 | $58.57 | $57.45 | $58.54 | +1.76% | 10,461,160 |
| Jan 9, 2026 | $56.78 | $57.56 | $56.65 | $57.53 | +2.92% | 12,679,240 |
| Jan 8, 2026 | $54.75 | $56.29 | $54.75 | $55.90 | +2.16% | 11,042,260 |
| Jan 7, 2026 | $55.23 | $55.41 | $54.70 | $54.72 | -0.80% | 8,704,709 |
| Jan 6, 2026 | $56.06 | $56.34 | $54.78 | $55.16 | -2.02% | 11,952,850 |
| Jan 5, 2026 | $57.07 | $57.12 | $55.50 | $56.30 | -1.76% | 14,083,530 |
| Jan 2, 2026 | $57.66 | $57.79 | $57.05 | $57.31 | -0.61% | 12,112,480 |
| Dec 31, 2025 | $57.77 | $57.91 | $57.55 | $57.66 | -0.19% | 5,231,287 |
| Dec 30, 2025 | $57.61 | $57.86 | $57.51 | $57.77 | +0.26% | 5,854,764 |
| Dec 29, 2025 | $57.64 | $57.91 | $57.53 | $57.62 | +0.03% | 8,275,406 |
| Dec 26, 2025 | $57.85 | $58.08 | $57.41 | $57.60 | -2.34% | 8,976,095 |
| Dec 24, 2025 | $58.86 | $58.99 | $58.68 | $58.98 | +0.39% | 5,050,921 |
| Dec 23, 2025 | $58.61 | $58.76 | $58.32 | $58.75 | +0.24% | 7,780,927 |
| Dec 22, 2025 | $58.16 | $58.83 | $58.01 | $58.61 | +0.93% | 8,682,802 |
| Dec 19, 2025 | $58.25 | $58.72 | $58.03 | $58.07 | -0.55% | 35,088,850 |
| Dec 18, 2025 | $58.92 | $59.13 | $58.38 | $58.39 | -1.33% | 10,777,690 |
| Dec 17, 2025 | $59.51 | $59.75 | $58.87 | $59.18 | -0.25% | 8,385,293 |
| Dec 16, 2025 | $59.19 | $59.48 | $58.94 | $59.33 | +0.41% | 9,078,170 |
| Dec 15, 2025 | $58.76 | $59.81 | $58.75 | $59.09 | +0.58% | 10,998,440 |
| Dec 12, 2025 | $58.62 | $58.82 | $58.22 | $58.75 | +0.05% | 8,571,400 |
| Dec 11, 2025 | $58.86 | $59.38 | $58.52 | $58.72 | +0.05% | 7,515,555 |
| Dec 10, 2025 | $58.36 | $58.87 | $58.08 | $58.69 | +0.88% | 7,834,681 |
| Dec 9, 2025 | $58.33 | $58.55 | $57.95 | $58.18 | +0.12% | 5,700,903 |
| Dec 8, 2025 | $57.95 | $58.20 | $57.57 | $58.11 | +0.21% | 6,814,663 |
| Dec 5, 2025 | $58.20 | $58.45 | $57.92 | $57.99 | -0.60% | 5,746,651 |
| Dec 4, 2025 | $58.57 | $58.66 | $57.99 | $58.34 | -0.12% | 6,733,814 |
| Dec 3, 2025 | $59.01 | $59.34 | $58.35 | $58.41 | -0.70% | 9,344,366 |
| Dec 2, 2025 | $59.11 | $59.35 | $58.48 | $58.82 | -0.54% | 8,318,751 |
| Dec 1, 2025 | $59.00 | $59.18 | $58.70 | $59.14 | +0.22% | 7,823,397 |
| Nov 28, 2025 | $58.69 | $59.01 | $58.68 | $59.01 | +0.55% | 3,207,238 |
| Nov 26, 2025 | $58.50 | $58.90 | $58.40 | $58.69 | +0.60% | 5,909,711 |
| Nov 25, 2025 | $57.72 | $58.44 | $57.45 | $58.34 | +1.76% | 9,621,315 |
| Nov 24, 2025 | $58.30 | $58.47 | $57.08 | $57.33 | -1.48% | 12,757,820 |
| Nov 21, 2025 | $58.39 | $58.95 | $58.05 | $58.19 | +0.02% | 9,461,023 |
| Nov 20, 2025 | $58.44 | $58.66 | $58.00 | $58.18 | -0.73% | 6,158,729 |
| Nov 19, 2025 | $58.74 | $59.09 | $58.45 | $58.61 | -0.56% | 5,915,010 |
| Nov 18, 2025 | $58.50 | $59.27 | $58.38 | $58.94 | +1.39% | 9,548,769 |
| Nov 17, 2025 | $58.24 | $58.49 | $57.92 | $58.13 | -0.10% | 9,692,506 |
| Nov 14, 2025 | $58.00 | $58.30 | $57.37 | $58.19 | +0.66% | 7,787,983 |
| Nov 13, 2025 | $58.20 | $58.28 | $57.54 | $57.81 | -0.41% | 7,925,224 |
| Nov 12, 2025 | $58.40 | $58.80 | $58.03 | $58.05 | -0.62% | 8,901,977 |
| Nov 11, 2025 | $57.80 | $58.74 | $57.77 | $58.41 | +1.49% | 6,974,843 |
| Nov 10, 2025 | $57.85 | $57.90 | $57.26 | $57.55 | -0.83% | 7,814,255 |
| Nov 7, 2025 | $57.59 | $58.13 | $57.15 | $58.03 | +1.33% | 8,937,443 |
| Nov 6, 2025 | $57.05 | $57.73 | $56.80 | $57.27 | +0.19% | 7,864,567 |
| Nov 5, 2025 | $57.60 | $58.17 | $56.89 | $57.16 | -0.26% | 8,448,446 |
| Nov 4, 2025 | $57.09 | $57.38 | $56.42 | $57.31 | +1.13% | 9,866,049 |
| Nov 3, 2025 | $56.42 | $57.00 | $56.18 | $56.67 | +0.51% | 12,745,010 |
| Oct 31, 2025 | $57.16 | $58.08 | $56.33 | $56.38 | -1.31% | 15,679,940 |
| Oct 30, 2025 | $59.17 | $59.50 | $56.50 | $57.13 | -7.81% | 24,613,840 |
| Oct 29, 2025 | $63.02 | $63.39 | $61.90 | $61.97 | -2.07% | 10,276,070 |
| Oct 28, 2025 | $63.70 | $63.98 | $63.21 | $63.28 | -0.72% | 6,000,570 |
| Oct 27, 2025 | $64.42 | $64.42 | $63.59 | $63.74 | -1.44% | 7,713,008 |
| Oct 24, 2025 | $64.54 | $64.97 | $64.54 | $64.67 | +0.15% | 4,489,666 |
| Oct 23, 2025 | $64.66 | $64.83 | $64.20 | $64.57 | +0.22% | 5,163,172 |
| Oct 22, 2025 | $64.10 | $64.54 | $63.78 | $64.43 | +1.07% | 6,025,902 |
| Oct 21, 2025 | $64.45 | $64.59 | $62.95 | $63.75 | -1.01% | 9,162,426 |
| Oct 20, 2025 | $65.10 | $65.20 | $64.12 | $64.40 | – | 6,208,990 |
Seasonality
MO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.6% | 4.2% | 0.2% | -0.8% | -1.1% | 0.9% | 2.0% | -3.2% | 2.7% | 2.7% | 0.9% |
| Months up | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.5% | 11.4% | -2.8% | 10.1% | -4.2% | 5.0% | -5.0% | 0.2% | -0.1% | 15.9% | ||
| 2025 | -0.1% | 6.9% | 9.4% | -1.4% | 2.5% | -1.6% | 5.6% | 8.5% | -0.1% | -14.7% | 4.7% | -0.5% |
| 2024 | -0.5% | 2.0% | 9.0% | 0.4% | 5.6% | 0.6% | 7.6% | 9.7% | -3.2% | 6.7% | 6.0% | -7.7% |
| 2023 | -1.5% | 3.1% | -1.9% | 6.5% | -6.5% | 4.1% | 0.3% | -2.6% | -2.8% | -4.5% | 4.7% | -1.8% |
| 2022 | 7.4% | 0.8% | 3.6% | 6.4% | -2.7% | -21.3% | 5.0% | 2.9% | -8.5% | 14.6% | 0.7% | 0.2% |
| 2021 | 0.2% | 6.1% | 19.4% | -6.7% | 3.1% | -1.4% | 0.8% | 4.6% | -7.7% | -3.1% | -3.3% | 13.3% |
| 2020 | -4.8% | -15.1% | -1.6% | 1.5% | -0.5% | 2.7% | 4.8% | 6.3% | -9.9% | -6.6% | 10.4% | 5.0% |
| 2019 | -0.1% | 6.2% | 11.1% | -5.4% | -9.7% | -2.0% | -0.6% | -7.1% | -4.7% | 9.5% | 11.0% | 2.1% |
| 2018 | -1.5% | -10.5% | 0.1% | -10.0% | -0.7% | 3.1% | 3.3% | -0.3% | 4.4% | 7.8% | -15.7% | -8.4% |
| 2017 | 5.3% | 5.3% | -3.9% | 0.5% | 5.1% | -0.5% | -12.8% | -2.4% | 1.1% | 1.3% | 5.6% | 6.2% |