The highest closing price for Altria (MO) last month was $67.13, on September 2. It was down 2% for the month. The latest price is $64.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $65.69 | $66.18 | $65.36 | $66.06 | 7,797,283 |
September 29 2025 | $65.50 | $65.69 | $65.06 | $65.67 | 6,867,440 |
September 26 2025 | $65.35 | $65.82 | $65.14 | $65.71 | 5,513,848 |
September 25 2025 | $65.75 | $65.99 | $65.06 | $65.19 | 5,747,914 |
September 24 2025 | $64.72 | $65.37 | $64.54 | $65.13 | 6,838,154 |
September 23 2025 | $63.77 | $64.88 | $63.64 | $64.87 | 7,417,411 |
September 22 2025 | $64.80 | $64.85 | $63.41 | $63.79 | 7,628,257 |
September 19 2025 | $64.05 | $64.97 | $63.87 | $64.89 | 22,705,132 |
September 18 2025 | $65.00 | $65.00 | $63.94 | $63.94 | 10,329,697 |
September 17 2025 | $65.18 | $65.60 | $64.93 | $65.51 | 7,261,063 |
September 16 2025 | $64.78 | $64.99 | $64.09 | $64.81 | 9,536,281 |
September 15 2025 | $65.30 | $65.58 | $64.79 | $64.89 | 9,129,700 |
September 12 2025 | $66.31 | $66.73 | $65.92 | $66.65 | 7,975,862 |
September 11 2025 | $66.28 | $66.63 | $65.99 | $66.36 | 10,022,768 |
September 10 2025 | $66.17 | $66.52 | $65.87 | $66.23 | 6,677,270 |
September 09 2025 | $65.70 | $66.30 | $65.04 | $66.19 | 6,918,483 |
September 08 2025 | $66.49 | $66.86 | $65.48 | $65.77 | 10,316,609 |
September 05 2025 | $66.50 | $66.83 | $66.19 | $66.55 | 5,935,912 |
September 04 2025 | $66.82 | $67.41 | $66.25 | $66.59 | 6,388,619 |
September 03 2025 | $66.90 | $67.13 | $66.04 | $66.63 | 6,722,322 |
September 02 2025 | $67.39 | $67.54 | $66.66 | $67.13 | 6,919,688 |
Daily pricing data for Altria dates back to 3/18/1980, and may be incomplete.
