The highest closing price for Altria (MO) last month was $59.15, on Wednesday. It was down 1.3% for the month. The latest price is $59.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $59.12 | $59.66 | $58.58 | $59.15 | 13,422,326 |
April 29 2025 | $57.00 | $59.44 | $56.81 | $58.77 | 8,849,756 |
April 28 2025 | $58.25 | $58.78 | $57.87 | $58.19 | 8,835,578 |
April 25 2025 | $58.75 | $58.93 | $57.95 | $58.26 | 5,680,267 |
April 24 2025 | $58.49 | $58.78 | $58.23 | $58.71 | 6,053,698 |
April 23 2025 | $58.53 | $58.93 | $57.95 | $58.56 | 8,942,486 |
April 22 2025 | $57.80 | $59.00 | $57.78 | $58.82 | 9,475,178 |
April 21 2025 | $58.30 | $58.45 | $57.02 | $57.63 | 6,727,895 |
April 17 2025 | $57.48 | $58.52 | $57.44 | $58.16 | 8,765,656 |
April 16 2025 | $57.99 | $58.19 | $57.06 | $57.27 | 8,526,121 |
April 15 2025 | $57.65 | $57.90 | $57.17 | $57.52 | 6,384,039 |
April 14 2025 | $56.79 | $57.51 | $56.43 | $57.13 | 9,782,597 |
April 11 2025 | $56.56 | $56.94 | $55.93 | $56.65 | 9,760,322 |
April 10 2025 | $56.53 | $56.77 | $55.51 | $56.38 | 13,148,022 |
April 09 2025 | $55.01 | $57.15 | $54.94 | $56.36 | 15,940,617 |
April 08 2025 | $56.44 | $56.97 | $55.08 | $55.56 | 12,315,632 |
April 07 2025 | $53.00 | $56.17 | $52.82 | $55.66 | 16,833,086 |
April 04 2025 | $57.65 | $58.83 | $55.81 | $56.07 | 16,332,996 |
April 03 2025 | $58.00 | $59.24 | $57.77 | $57.89 | 14,319,777 |
April 02 2025 | $58.78 | $58.92 | $55.71 | $57.12 | 20,160,974 |
April 01 2025 | $59.91 | $60.10 | $58.50 | $58.79 | 19,150,212 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
