The closing price for Altria (MO) last year was $49.69, on December 31. It was up 40.7% for the year. The latest price is $65.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $49.61 | $49.76 | $49.25 | $49.69 | 4,708,866 |
December 30 2024 | $49.64 | $49.72 | $49.06 | $49.49 | 5,409,897 |
December 27 2024 | $49.73 | $50.22 | $49.51 | $49.77 | 6,425,528 |
December 26 2024 | $49.68 | $50.15 | $49.37 | $49.98 | 5,231,835 |
December 24 2024 | $49.98 | $50.00 | $49.76 | $49.84 | 5,406,818 |
December 23 2024 | $50.18 | $50.19 | $49.35 | $49.94 | 7,199,632 |
December 20 2024 | $49.33 | $50.22 | $49.26 | $50.18 | 27,063,836 |
December 19 2024 | $49.80 | $50.13 | $49.38 | $49.39 | 10,823,516 |
December 18 2024 | $50.35 | $50.49 | $49.60 | $49.63 | 10,619,446 |
December 17 2024 | $50.88 | $50.98 | $50.29 | $50.45 | 10,125,526 |
December 16 2024 | $51.36 | $51.44 | $50.95 | $50.98 | 6,723,314 |
December 13 2024 | $51.12 | $51.44 | $50.84 | $51.19 | 6,532,765 |
December 12 2024 | $51.17 | $51.32 | $50.82 | $51.25 | 6,278,749 |
December 11 2024 | $51.91 | $52.20 | $50.90 | $50.98 | 9,363,845 |
December 10 2024 | $51.92 | $52.32 | $51.65 | $51.72 | 8,319,917 |
December 09 2024 | $53.49 | $53.49 | $51.57 | $52.07 | 8,641,403 |
December 06 2024 | $53.72 | $54.07 | $53.14 | $53.43 | 5,732,967 |
December 05 2024 | $52.80 | $53.47 | $52.76 | $53.04 | 5,398,617 |
December 04 2024 | $52.76 | $52.97 | $52.48 | $52.62 | 8,579,806 |
December 03 2024 | $53.36 | $53.45 | $52.97 | $53.03 | 8,734,823 |
December 02 2024 | $53.71 | $53.74 | $53.08 | $53.30 | 5,625,266 |
November 29 2024 | $53.63 | $53.83 | $53.32 | $53.82 | 3,635,528 |
November 27 2024 | $53.68 | $54.09 | $53.55 | $53.73 | 5,723,671 |
November 26 2024 | $53.01 | $53.69 | $52.91 | $53.68 | 7,787,239 |
November 25 2024 | $53.05 | $53.31 | $52.57 | $52.90 | 13,567,738 |
Daily pricing data for Altria dates back to 3/18/1980, and may be incomplete.
