The closing price for Altria (MO) in 2024 was $48.79, on December 31, 2024. It was up 40.7% for the year. The latest price is $61.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $48.72 | $48.86 | $48.37 | $48.79 | 4,708,866 |
December 30 2024 | $48.75 | $48.83 | $48.18 | $48.60 | 5,409,897 |
December 27 2024 | $48.84 | $49.32 | $48.62 | $48.88 | 6,425,528 |
December 26 2024 | $48.78 | $49.25 | $48.48 | $49.08 | 5,231,835 |
December 24 2024 | $49.08 | $49.10 | $48.87 | $48.94 | 5,406,818 |
December 23 2024 | $49.28 | $49.29 | $48.47 | $49.04 | 7,199,632 |
December 20 2024 | $48.44 | $49.32 | $48.37 | $49.28 | 27,063,835 |
December 19 2024 | $48.91 | $49.23 | $48.49 | $48.50 | 10,823,516 |
December 18 2024 | $49.45 | $49.58 | $48.70 | $48.74 | 10,619,446 |
December 17 2024 | $49.97 | $50.06 | $49.38 | $49.55 | 10,125,526 |
December 16 2024 | $50.43 | $50.51 | $50.03 | $50.07 | 6,723,314 |
December 13 2024 | $50.21 | $50.51 | $49.93 | $50.27 | 6,532,765 |
December 12 2024 | $50.25 | $50.39 | $49.90 | $50.33 | 6,278,749 |
December 11 2024 | $50.97 | $51.26 | $49.99 | $50.06 | 9,363,845 |
December 10 2024 | $50.98 | $51.38 | $50.72 | $50.79 | 8,319,917 |
December 09 2024 | $52.53 | $52.53 | $50.64 | $51.13 | 8,641,403 |
December 06 2024 | $52.75 | $53.10 | $52.18 | $52.47 | 5,732,967 |
December 05 2024 | $51.85 | $52.51 | $51.81 | $52.09 | 5,398,617 |
December 04 2024 | $51.81 | $52.02 | $51.53 | $51.67 | 8,579,806 |
December 03 2024 | $52.40 | $52.48 | $52.02 | $52.08 | 8,734,823 |
December 02 2024 | $52.74 | $52.78 | $52.13 | $52.34 | 5,625,266 |
November 29 2024 | $52.67 | $52.86 | $52.36 | $52.85 | 3,635,528 |
November 27 2024 | $52.71 | $53.12 | $52.59 | $52.77 | 5,723,671 |
November 26 2024 | $52.05 | $52.72 | $51.96 | $52.71 | 7,787,239 |
November 25 2024 | $52.10 | $52.36 | $51.63 | $51.94 | 13,567,738 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
