The closing price for Altria (MO) between 2002 and 2021 was $33.92, on December 31, 2021. It was up 208.8% in that time. The latest price is $64.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $30.32 | $34.30 | $30.18 | $33.92 | 187,391,300 |
November 2021 | $31.05 | $31.90 | $29.87 | $29.94 | 151,096,900 |
October 2021 | $31.93 | $34.41 | $30.97 | $30.98 | 157,527,000 |
September 2021 | $34.78 | $35.23 | $31.86 | $31.97 | 157,267,400 |
August 2021 | $33.27 | $34.71 | $32.29 | $34.64 | 115,635,800 |
July 2021 | $32.88 | $33.80 | $31.81 | $33.13 | 138,294,400 |
June 2021 | $33.60 | $34.26 | $31.68 | $32.88 | 174,430,900 |
May 2021 | $32.58 | $34.66 | $32.25 | $33.36 | 138,286,400 |
April 2021 | $34.56 | $35.61 | $30.61 | $32.36 | 245,325,500 |
March 2021 | $29.41 | $35.64 | $29.32 | $34.67 | 269,897,800 |
February 2021 | $27.37 | $30.20 | $26.95 | $29.05 | 151,464,800 |
January 2021 | $27.37 | $28.67 | $26.65 | $27.37 | 154,124,600 |
December 2020 | $26.16 | $28.64 | $26.05 | $27.31 | 241,746,900 |
November 2020 | $23.82 | $27.12 | $23.59 | $26.00 | 181,296,900 |
October 2020 | $25.24 | $26.94 | $23.39 | $23.55 | 162,627,600 |
September 2020 | $27.93 | $28.66 | $24.54 | $25.22 | 203,606,100 |
August 2020 | $26.31 | $28.45 | $26.03 | $27.99 | 139,032,800 |
July 2020 | $25.23 | $27.65 | $24.66 | $26.33 | 146,701,800 |
June 2020 | $24.49 | $27.02 | $24.38 | $25.12 | 205,880,500 |
May 2020 | $24.44 | $25.28 | $21.93 | $24.46 | 224,626,000 |
April 2020 | $23.08 | $26.55 | $22.13 | $24.58 | 222,288,600 |
March 2020 | $24.66 | $26.79 | $18.86 | $24.22 | 382,935,800 |
February 2020 | $28.96 | $29.07 | $23.51 | $24.61 | 207,589,500 |
January 2020 | $30.59 | $31.56 | $28.24 | $28.97 | 175,654,300 |
December 2019 | $29.98 | $31.02 | $29.78 | $30.42 | 169,364,500 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
