The closing price for Altria (MO) between 2002 and 2022 was $36.00, on December 30, 2022. It was up 3,659.7% in that time. The latest price is $67.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $36.05 | $36.96 | $35.43 | $36.00 | 162,847,047 |
November 2022 | $35.81 | $36.01 | $33.31 | $35.94 | 159,056,466 |
October 2022 | $31.52 | $36.08 | $31.43 | $35.70 | 201,144,513 |
September 2022 | $33.96 | $34.65 | $31.13 | $31.15 | 221,329,081 |
August 2022 | $32.99 | $35.17 | $32.65 | $34.05 | 141,242,456 |
July 2022 | $31.36 | $33.58 | $30.95 | $33.10 | 171,871,981 |
June 2022 | $40.14 | $40.25 | $30.94 | $31.52 | 353,163,384 |
May 2022 | $41.52 | $42.22 | $37.28 | $40.04 | 238,568,566 |
April 2022 | $38.91 | $42.23 | $38.53 | $41.14 | 159,629,821 |
March 2022 | $37.30 | $39.71 | $36.23 | $38.68 | 236,150,785 |
February 2022 | $37.09 | $37.97 | $35.38 | $37.33 | 156,308,638 |
January 2022 | $34.47 | $37.38 | $34.33 | $37.03 | 208,643,049 |
December 2021 | $30.83 | $34.87 | $30.68 | $34.49 | 187,295,189 |
November 2021 | $31.57 | $32.44 | $30.37 | $30.45 | 151,102,924 |
October 2021 | $32.47 | $34.99 | $31.49 | $31.50 | 157,529,771 |
September 2021 | $35.36 | $35.82 | $32.40 | $32.50 | 157,280,591 |
August 2021 | $33.83 | $35.29 | $32.83 | $35.22 | 115,637,632 |
July 2021 | $33.43 | $34.37 | $32.34 | $33.69 | 138,296,334 |
June 2021 | $34.16 | $34.83 | $32.21 | $33.43 | 174,430,939 |
May 2021 | $33.12 | $35.24 | $32.79 | $33.92 | 138,281,711 |
April 2021 | $35.14 | $36.21 | $31.12 | $32.90 | 245,326,412 |
March 2021 | $29.90 | $36.24 | $29.81 | $35.25 | 269,904,977 |
February 2021 | $27.83 | $30.71 | $27.41 | $29.53 | 151,472,038 |
January 2021 | $27.83 | $29.15 | $27.09 | $27.83 | 154,131,401 |
December 2020 | $26.60 | $29.12 | $26.49 | $27.77 | 241,759,471 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
