The highest closing price for Altria (MO) last month was $67.68, on August 21. It was up 8.1% for the month. The latest price is $66.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $66.55 | $67.25 | $66.46 | $67.21 | 5,930,626 |
August 28 2025 | $66.37 | $66.51 | $65.62 | $66.42 | 5,807,693 |
August 27 2025 | $66.46 | $66.64 | $66.12 | $66.41 | 4,973,531 |
August 26 2025 | $67.02 | $67.02 | $66.23 | $66.45 | 8,535,641 |
August 25 2025 | $67.50 | $67.71 | $66.97 | $67.05 | 5,706,756 |
August 22 2025 | $68.01 | $68.60 | $67.33 | $67.67 | 9,603,301 |
August 21 2025 | $67.59 | $67.80 | $67.22 | $67.68 | 5,963,169 |
August 20 2025 | $66.80 | $67.87 | $66.60 | $67.58 | 8,893,120 |
August 19 2025 | $66.00 | $66.59 | $65.75 | $66.56 | 6,482,727 |
August 18 2025 | $65.95 | $66.60 | $65.89 | $65.99 | 7,371,716 |
August 15 2025 | $65.65 | $66.18 | $65.23 | $65.82 | 10,137,262 |
August 14 2025 | $65.51 | $65.92 | $65.36 | $65.55 | 10,791,103 |
August 13 2025 | $65.97 | $66.16 | $65.03 | $65.50 | 7,508,237 |
August 12 2025 | $65.74 | $66.29 | $65.51 | $66.01 | 8,849,174 |
August 11 2025 | $64.40 | $65.95 | $64.31 | $65.67 | 10,650,455 |
August 08 2025 | $63.56 | $64.35 | $63.55 | $64.19 | 5,434,920 |
August 07 2025 | $63.00 | $63.62 | $62.74 | $63.55 | 5,124,444 |
August 06 2025 | $62.84 | $63.76 | $62.53 | $63.15 | 6,482,840 |
August 05 2025 | $61.99 | $62.63 | $61.97 | $62.52 | 5,889,468 |
August 04 2025 | $61.76 | $62.47 | $61.76 | $61.94 | 6,384,480 |
August 01 2025 | $62.16 | $62.65 | $61.69 | $61.78 | 9,689,442 |
Daily pricing data for Altria dates back to 3/18/1980, and may be incomplete.
