The closing price for Altria (MO) in October 2024 was $44.78, on October 31, 2024. It was down 1.3% for the month. The latest price is $71.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $42.25 | $45.10 | $42.22 | $44.78 | 11,067,495 |
October 30 2024 | $43.77 | $44.45 | $43.75 | $44.30 | 8,017,282 |
October 29 2024 | $44.62 | $44.99 | $44.56 | $44.56 | 6,314,726 |
October 28 2024 | $43.64 | $44.19 | $43.63 | $44.08 | 5,325,545 |
October 25 2024 | $44.54 | $44.64 | $44.18 | $44.29 | 4,282,076 |
October 24 2024 | $44.12 | $44.36 | $43.94 | $44.16 | 5,520,336 |
October 23 2024 | $44.57 | $44.61 | $44.22 | $44.39 | 6,087,256 |
October 22 2024 | $42.97 | $43.56 | $42.72 | $43.51 | 5,011,523 |
October 21 2024 | $44.50 | $44.56 | $43.92 | $43.99 | 7,148,405 |
October 18 2024 | $44.17 | $44.21 | $43.44 | $44.11 | 6,263,941 |
October 17 2024 | $44.79 | $44.99 | $44.43 | $44.48 | 4,928,655 |
October 16 2024 | $44.08 | $44.44 | $44.00 | $44.25 | 5,140,767 |
October 15 2024 | $44.31 | $44.61 | $44.07 | $44.22 | 5,696,273 |
October 14 2024 | $44.10 | $44.23 | $43.72 | $44.20 | 4,542,807 |
October 11 2024 | $44.11 | $44.19 | $43.81 | $44.06 | 8,847,868 |
October 10 2024 | $45.27 | $45.50 | $44.45 | $44.54 | 7,375,703 |
October 09 2024 | $43.44 | $44.04 | $43.40 | $43.94 | 5,272,015 |
October 08 2024 | $44.65 | $44.81 | $44.19 | $44.27 | 6,276,359 |
October 07 2024 | $44.59 | $44.63 | $44.22 | $44.43 | 7,410,989 |
October 04 2024 | $43.96 | $44.34 | $43.88 | $44.32 | 6,877,620 |
October 03 2024 | $45.33 | $45.34 | $44.59 | $44.86 | 7,721,727 |
October 02 2024 | $45.44 | $45.47 | $44.96 | $45.17 | 7,243,940 |
October 01 2024 | $45.38 | $45.62 | $45.12 | $45.26 | 10,018,213 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.