The closing price for Altria (MO) yesterday was $58.41. It was down 1% for the day (down 1.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 20:30 | $58.49 | $58.62 | $58.38 | $58.41 | 103,710 |
December 18 2025 19:30 | $58.59 | $58.65 | $58.50 | $58.54 | 27,891 |
December 18 2025 18:30 | $58.67 | $58.70 | $58.50 | $58.63 | 24,313 |
December 18 2025 17:30 | $58.72 | $58.76 | $58.65 | $58.72 | 28,292 |
December 18 2025 16:30 | $59.11 | $59.11 | $58.84 | $58.88 | 27,381 |
December 18 2025 15:30 | $58.92 | $59.08 | $58.88 | $58.97 | 36,986 |
December 18 2025 14:30 | $59.00 | $59.09 | $58.70 | $58.92 | 70,887 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
