The highest closing price for Altria (MO) last month was $72.65, last Thursday. It was up 11.2% for the month. The latest price is $68.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $73.85 | $73.85 | $70.25 | $72.65 | 24,768,770 |
April 29 2026 | $67.49 | $68.61 | $67.40 | $68.20 | 12,059,640 |
April 28 2026 | $67.00 | $68.12 | $66.82 | $67.80 | 10,257,610 |
April 27 2026 | $66.76 | $66.92 | $65.50 | $66.00 | 7,924,902 |
April 24 2026 | $67.00 | $67.37 | $66.29 | $66.88 | 9,523,075 |
April 23 2026 | $65.50 | $67.43 | $65.38 | $67.15 | 7,525,757 |
April 22 2026 | $64.84 | $65.66 | $64.65 | $65.18 | 7,849,019 |
April 21 2026 | $64.60 | $64.95 | $64.12 | $64.65 | 5,723,377 |
April 20 2026 | $64.66 | $65.17 | $64.21 | $64.61 | 5,967,329 |
April 17 2026 | $64.16 | $64.69 | $64.08 | $64.17 | 9,420,367 |
April 16 2026 | $64.35 | $65.25 | $64.26 | $64.94 | 5,809,996 |
April 15 2026 | $65.25 | $65.35 | $64.29 | $64.42 | 7,076,561 |
April 14 2026 | $66.20 | $66.34 | $64.90 | $65.62 | 8,943,261 |
April 13 2026 | $67.49 | $67.57 | $66.39 | $66.81 | 6,795,712 |
April 10 2026 | $67.47 | $67.93 | $66.90 | $67.38 | 7,115,857 |
April 09 2026 | $66.06 | $67.74 | $65.80 | $67.46 | 6,937,470 |
April 08 2026 | $65.48 | $66.86 | $64.36 | $66.80 | 10,805,870 |
April 07 2026 | $66.72 | $67.61 | $66.17 | $66.25 | 10,982,090 |
April 06 2026 | $65.71 | $66.55 | $65.32 | $66.55 | 5,268,150 |
April 02 2026 | $66.00 | $66.66 | $65.52 | $65.76 | 9,795,738 |
April 01 2026 | $65.36 | $65.74 | $63.68 | $65.48 | 11,515,250 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.