The lowest closing price for Altria (MO) all-time was $0.003, on December 14, 1984. The latest price is $73.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $67.480 | $76.090 | $65.780 | $73.490 | 141,260,342 |
September 2026 | $68.289 | $70.710 | $66.336 | $67.340 | 168,518,266 |
August 2026 | $67.305 | $68.270 | $62.915 | $67.404 | 198,219,167 |
July 2026 | $71.351 | $75.849 | $65.779 | $67.256 | 170,415,282 |
June 2026 | $67.564 | $72.979 | $66.163 | $70.819 | 181,506,532 |
May 2026 | $71.027 | $72.307 | $65.974 | $67.477 | 176,362,838 |
April 2026 | $63.385 | $71.618 | $61.755 | $70.454 | 192,065,801 |
March 2026 | $65.945 | $66.508 | $60.969 | $63.996 | 226,457,215 |
February 2026 | $59.488 | $67.252 | $58.673 | $65.850 | 175,843,124 |
January 2026 | $54.996 | $61.253 | $52.173 | $59.126 | 229,113,327 |
December 2025 | $55.263 | $56.021 | $53.923 | $54.996 | 198,580,847 |
November 2025 | $52.846 | $55.515 | $52.621 | $55.272 | 159,537,360 |
October 2025 | $61.969 | $62.868 | $52.762 | $52.809 | 197,374,852 |
September 2025 | $62.117 | $62.255 | $59.389 | $61.875 | 174,649,718 |
August 2025 | $57.292 | $63.233 | $56.859 | $61.951 | 156,210,105 |
July 2025 | $54.310 | $57.439 | $52.411 | $57.094 | 211,744,207 |
June 2025 | $54.688 | $55.886 | $52.908 | $54.043 | 178,503,748 |
May 2025 | $53.384 | $55.504 | $50.793 | $54.915 | 162,511,961 |
April 2025 | $54.281 | $54.448 | $47.857 | $53.592 | 243,295,827 |
March 2025 | $49.662 | $54.525 | $49.419 | $54.380 | 245,338,471 |
February 2025 | $46.280 | $50.366 | $46.147 | $49.707 | 137,728,789 |
January 2025 | $46.690 | $47.891 | $44.572 | $46.485 | 158,557,700 |
December 2024 | $50.304 | $50.644 | $45.951 | $46.538 | 172,946,388 |
November 2024 | $47.545 | $50.666 | $46.642 | $50.409 | 145,695,089 |
October 2024 | $44.577 | $47.877 | $42.656 | $47.545 | 167,933,932 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.