The closing price for Altria (MO) in October 2024 was $48.30, on October 31, 2024. It was up 6.7% for the month. The latest price is $65.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $45.57 | $48.64 | $45.54 | $48.30 | 25,560,619 |
October 30 2024 | $44.26 | $44.94 | $44.24 | $44.79 | 11,067,500 |
October 29 2024 | $44.37 | $44.73 | $44.30 | $44.30 | 8,017,282 |
October 28 2024 | $44.13 | $44.68 | $44.11 | $44.57 | 6,314,726 |
October 25 2024 | $44.34 | $44.44 | $43.98 | $44.09 | 5,325,545 |
October 24 2024 | $44.25 | $44.49 | $44.07 | $44.30 | 4,282,076 |
October 23 2024 | $44.35 | $44.39 | $43.99 | $44.17 | 5,520,336 |
October 22 2024 | $43.85 | $44.46 | $43.60 | $44.40 | 6,087,256 |
October 21 2024 | $44.01 | $44.07 | $43.44 | $43.51 | 5,011,523 |
October 18 2024 | $44.06 | $44.10 | $43.34 | $44.00 | 7,148,405 |
October 17 2024 | $44.42 | $44.62 | $44.06 | $44.12 | 6,263,941 |
October 16 2024 | $44.32 | $44.68 | $44.23 | $44.49 | 4,928,655 |
October 15 2024 | $44.35 | $44.65 | $44.11 | $44.26 | 5,140,767 |
October 14 2024 | $44.13 | $44.25 | $43.75 | $44.22 | 5,696,273 |
October 11 2024 | $44.26 | $44.34 | $43.96 | $44.21 | 4,542,807 |
October 10 2024 | $44.78 | $45.01 | $43.97 | $44.06 | 8,847,868 |
October 09 2024 | $44.05 | $44.65 | $44.00 | $44.55 | 7,375,703 |
October 08 2024 | $44.33 | $44.48 | $43.87 | $43.95 | 5,272,015 |
October 07 2024 | $44.44 | $44.47 | $44.07 | $44.28 | 6,276,359 |
October 04 2024 | $44.08 | $44.46 | $43.99 | $44.44 | 7,410,989 |
October 03 2024 | $44.79 | $44.80 | $44.06 | $44.33 | 6,877,620 |
October 02 2024 | $45.15 | $45.17 | $44.67 | $44.87 | 7,721,727 |
October 01 2024 | $45.29 | $45.53 | $45.03 | $45.17 | 7,243,940 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.