The closing price for Altria (MO) between October 1, 2023 and November 30, 2023 was $33.66, on November 30, 2023. The latest price is $78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $33.56 | $33.67 | $33.42 | $33.66 | 8,996,688 |
November 29 2023 | $33.53 | $33.61 | $33.38 | $33.44 | 4,839,114 |
November 28 2023 | $33.18 | $33.63 | $33.16 | $33.48 | 7,042,782 |
November 27 2023 | $33.18 | $33.32 | $33.02 | $33.18 | 6,601,696 |
November 24 2023 | $33.08 | $33.21 | $33.05 | $33.20 | 3,153,711 |
November 22 2023 | $32.71 | $33.00 | $32.62 | $32.98 | 8,224,126 |
November 21 2023 | $32.71 | $32.78 | $32.49 | $32.64 | 6,271,349 |
November 20 2023 | $32.55 | $32.80 | $32.54 | $32.70 | 6,403,095 |
November 17 2023 | $32.67 | $32.80 | $32.44 | $32.68 | 6,660,505 |
November 16 2023 | $32.59 | $32.78 | $32.13 | $32.59 | 10,810,030 |
November 15 2023 | $32.39 | $32.64 | $32.17 | $32.63 | 9,460,341 |
November 14 2023 | $32.21 | $32.36 | $32.00 | $32.20 | 12,681,150 |
November 13 2023 | $32.10 | $32.16 | $31.98 | $32.03 | 11,639,630 |
November 10 2023 | $32.18 | $32.26 | $31.79 | $32.04 | 12,273,520 |
November 09 2023 | $32.23 | $32.38 | $32.04 | $32.12 | 10,842,120 |
November 08 2023 | $32.42 | $32.67 | $32.06 | $32.19 | 7,776,124 |
November 07 2023 | $32.40 | $32.59 | $32.36 | $32.44 | 5,770,579 |
November 06 2023 | $32.63 | $32.73 | $32.39 | $32.46 | 8,741,548 |
November 03 2023 | $32.79 | $33.00 | $32.50 | $32.56 | 7,997,269 |
November 02 2023 | $31.99 | $32.58 | $31.84 | $32.56 | 8,319,002 |
November 01 2023 | $32.26 | $32.34 | $31.73 | $31.95 | 9,527,207 |
October 31 2023 | $32.25 | $32.48 | $31.87 | $32.16 | 14,570,980 |
October 30 2023 | $31.63 | $32.38 | $31.61 | $32.23 | 10,301,380 |
October 27 2023 | $31.80 | $32.32 | $31.38 | $31.47 | 14,405,880 |
October 26 2023 | $33.74 | $33.77 | $31.28 | $31.43 | 22,791,500 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.