The highest closing price for Altria (MO) last month was $70.10, on September 16. It was down 1.4% for the month. The latest price is $74.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $68.90 | $69.08 | $66.91 | $67.34 | 7,573,964 |
September 29 2026 | $68.35 | $68.92 | $67.97 | $68.72 | 6,868,120 |
September 28 2026 | $69.00 | $69.60 | $68.68 | $69.13 | 5,973,606 |
September 25 2026 | $68.50 | $68.84 | $68.06 | $68.82 | 5,157,849 |
September 24 2026 | $69.50 | $70.29 | $68.84 | $68.88 | 7,382,112 |
September 23 2026 | $68.58 | $69.55 | $68.43 | $68.95 | 9,568,051 |
September 22 2026 | $68.76 | $69.03 | $68.22 | $68.64 | 5,334,748 |
September 21 2026 | $69.50 | $69.54 | $68.45 | $68.53 | 8,020,427 |
September 18 2026 | $69.34 | $69.98 | $68.62 | $69.52 | 14,345,280 |
September 17 2026 | $69.84 | $70.04 | $69.01 | $69.70 | 9,829,894 |
September 16 2026 | $69.60 | $70.71 | $69.40 | $70.10 | 8,013,221 |
September 15 2026 | $68.94 | $70.52 | $68.44 | $69.81 | 10,499,730 |
September 14 2026 | $68.97 | $69.93 | $68.91 | $69.50 | 7,822,571 |
September 11 2026 | $68.11 | $68.56 | $67.54 | $67.90 | 6,363,267 |
September 10 2026 | $67.76 | $68.09 | $67.35 | $67.71 | 6,520,039 |
September 09 2026 | $67.25 | $67.31 | $66.34 | $66.82 | 6,722,167 |
September 08 2026 | $67.68 | $67.94 | $66.66 | $67.10 | 11,115,100 |
September 04 2026 | $68.06 | $68.70 | $67.63 | $67.80 | 7,025,240 |
September 03 2026 | $68.65 | $69.02 | $68.21 | $68.40 | 5,308,426 |
September 02 2026 | $68.51 | $69.07 | $67.24 | $68.47 | 9,246,946 |
September 01 2026 | $68.29 | $69.42 | $67.98 | $68.48 | 9,827,508 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.