The lowest closing price for Altria (MO) all-time was $0.008, on October 23, 1962. The latest price is $56.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $66.160 | $67.120 | $56.330 | $56.380 | 197,365,200 |
September 2025 | $66.318 | $66.466 | $63.410 | $66.060 | 174,649,800 |
August 2025 | $61.172 | $67.509 | $60.709 | $66.141 | 156,209,100 |
July 2025 | $57.983 | $61.329 | $55.956 | $60.955 | 211,743,400 |
June 2025 | $58.387 | $59.666 | $56.491 | $57.698 | 178,501,700 |
May 2025 | $56.994 | $59.258 | $54.228 | $58.629 | 162,509,500 |
April 2025 | $57.952 | $58.136 | $51.094 | $57.217 | 243,295,900 |
March 2025 | $53.021 | $58.213 | $52.765 | $58.058 | 245,233,100 |
February 2025 | $49.410 | $53.772 | $49.268 | $53.069 | 137,728,600 |
January 2025 | $49.847 | $51.130 | $47.586 | $49.629 | 158,545,300 |
December 2024 | $53.706 | $54.070 | $49.059 | $49.686 | 172,943,900 |
November 2024 | $50.761 | $54.098 | $49.801 | $53.818 | 145,693,300 |
October 2024 | $47.592 | $51.115 | $45.541 | $50.761 | 167,932,400 |
September 2024 | $49.161 | $50.231 | $46.529 | $47.573 | 181,631,500 |
August 2024 | $45.350 | $49.198 | $44.801 | $49.152 | 172,040,200 |
July 2024 | $41.958 | $46.483 | $41.803 | $44.801 | 171,939,600 |
June 2024 | $41.185 | $42.589 | $40.066 | $41.638 | 197,122,000 |
May 2024 | $39.091 | $41.686 | $38.796 | $41.373 | 205,887,800 |
April 2024 | $39.020 | $39.485 | $36.363 | $39.190 | 273,620,200 |
March 2024 | $35.789 | $39.377 | $34.345 | $39.020 | 360,928,600 |
February 2024 | $35.527 | $36.533 | $34.870 | $35.798 | 175,315,400 |
January 2024 | $35.317 | $36.822 | $34.923 | $35.107 | 184,108,500 |
December 2023 | $36.031 | $36.724 | $35.014 | $35.299 | 205,403,200 |
November 2023 | $34.441 | $35.946 | $33.877 | $35.937 | 174,023,500 |
October 2023 | $35.920 | $37.202 | $33.398 | $34.339 | 190,426,800 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
