The highest closing price for Altria (MO) all-time was $67.21, on August 29. The latest price is $66.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $66.1600 | $66.7199 | $64.7750 | $65.7200 | 56,079,481 |
September 2025 | $67.3900 | $67.5400 | $63.4050 | $66.0600 | 174,649,713 |
August 2025 | $61.1665 | $67.7100 | $60.7040 | $67.2100 | 156,210,105 |
July 2025 | $57.9829 | $61.3239 | $55.9557 | $60.9549 | 211,744,196 |
June 2025 | $58.3870 | $59.6658 | $56.4863 | $57.6975 | 178,503,758 |
May 2025 | $56.9940 | $59.2576 | $54.2276 | $58.6289 | 162,511,951 |
April 2025 | $57.9517 | $58.1306 | $51.0935 | $57.2166 | 243,295,816 |
March 2025 | $53.0211 | $58.2129 | $52.7611 | $58.0581 | 245,338,474 |
February 2025 | $49.4103 | $53.7717 | $49.2678 | $53.0686 | 137,728,783 |
January 2025 | $49.8474 | $51.1299 | $47.5859 | $49.6289 | 158,557,705 |
December 2024 | $53.7060 | $54.0695 | $49.0587 | $49.6859 | 172,946,372 |
November 2024 | $50.7606 | $54.0928 | $49.7960 | $53.8179 | 145,695,083 |
October 2024 | $47.5917 | $51.1149 | $45.5410 | $50.7607 | 167,933,928 |
September 2024 | $49.1614 | $50.2309 | $46.5290 | $47.5730 | 181,638,782 |
August 2024 | $45.3495 | $49.1980 | $44.8011 | $49.1523 | 172,040,220 |
July 2024 | $41.9582 | $46.4830 | $41.8028 | $44.8011 | 171,942,062 |
June 2024 | $41.1846 | $42.5889 | $40.0659 | $41.6382 | 195,873,831 |
May 2024 | $39.0914 | $41.6856 | $38.7962 | $41.3725 | 205,890,771 |
April 2024 | $39.0198 | $39.4850 | $36.3630 | $39.1898 | 273,650,976 |
March 2024 | $35.7890 | $39.3767 | $34.3452 | $39.0198 | 360,928,740 |
February 2024 | $35.5265 | $36.5328 | $34.8702 | $35.7978 | 175,322,662 |
January 2024 | $35.3165 | $36.8215 | $34.9227 | $35.1065 | 184,108,770 |
December 2023 | $36.0311 | $36.7235 | $35.0139 | $35.2990 | 205,403,016 |
November 2023 | $34.4412 | $35.9456 | $33.8770 | $35.9371 | 174,031,593 |
October 2023 | $35.9200 | $37.2023 | $33.3940 | $34.3386 | 190,427,560 |
Daily pricing data for Altria dates back to 3/18/1980, and may be incomplete.
