The highest closing price for Altria (MO) all-time was $66.01, yesterday. The latest price is $65.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $62.1550 | $66.2850 | $61.6850 | $66.0100 | 58,505,223 |
July 2025 | $58.9200 | $62.3150 | $56.8600 | $61.9400 | 211,744,196 |
June 2025 | $59.3306 | $60.6300 | $57.3991 | $58.6300 | 178,503,758 |
May 2025 | $57.9152 | $60.2152 | $55.1039 | $59.5764 | 162,511,951 |
April 2025 | $58.8883 | $59.0701 | $51.9192 | $58.1413 | 243,295,816 |
March 2025 | $53.8779 | $59.1537 | $53.6138 | $58.9964 | 245,338,474 |
February 2025 | $50.2089 | $54.6408 | $50.0640 | $53.9262 | 137,728,783 |
January 2025 | $50.6530 | $51.9562 | $48.3550 | $50.4309 | 158,557,705 |
December 2024 | $54.5739 | $54.9433 | $49.8516 | $50.4889 | 172,946,372 |
November 2024 | $51.5810 | $54.9670 | $50.6007 | $54.6876 | 145,695,083 |
October 2024 | $48.3607 | $51.9409 | $46.2770 | $51.5810 | 167,933,928 |
September 2024 | $49.9559 | $51.0427 | $47.2810 | $48.3418 | 181,638,782 |
August 2024 | $46.0825 | $49.9930 | $45.5251 | $49.9466 | 172,040,220 |
July 2024 | $42.6362 | $47.2343 | $42.4783 | $45.5251 | 171,942,062 |
June 2024 | $41.8502 | $43.2772 | $40.7134 | $42.3111 | 195,873,831 |
May 2024 | $39.7231 | $42.3592 | $39.4232 | $42.0411 | 205,890,771 |
April 2024 | $39.6504 | $40.1231 | $36.9507 | $39.8231 | 273,650,976 |
March 2024 | $36.3674 | $40.0131 | $34.9003 | $39.6504 | 360,928,740 |
February 2024 | $36.1006 | $37.1232 | $35.4338 | $36.3763 | 175,322,662 |
January 2024 | $35.8872 | $37.4167 | $35.4871 | $35.6738 | 184,108,770 |
December 2023 | $36.6134 | $37.3171 | $35.5797 | $35.8695 | 205,403,016 |
November 2023 | $34.9978 | $36.5266 | $34.4245 | $36.5179 | 174,031,593 |
October 2023 | $36.5005 | $37.8035 | $33.9336 | $34.8935 | 190,427,560 |
September 2023 | $37.7573 | $38.3507 | $36.1270 | $36.5266 | 173,866,819 |
August 2023 | $38.8108 | $39.2611 | $36.0750 | $37.5703 | 167,776,306 |
Daily pricing data for Altria dates back to 3/18/1980, and may be incomplete.
