The highest closing price for Altria (MO) last month was $56, last Tuesday. It was up 7.4% for the month. The latest price is $57.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $55.55 | $56.09 | $55.27 | $55.85 | 9,822,161 |
February 27 2025 | $54.75 | $55.30 | $54.57 | $55.08 | 6,354,212 |
February 26 2025 | $55.77 | $56.07 | $54.67 | $54.85 | 7,723,345 |
February 25 2025 | $55.36 | $56.59 | $55.36 | $56.00 | 12,158,617 |
February 24 2025 | $55.17 | $55.73 | $54.81 | $55.25 | 11,372,977 |
February 21 2025 | $54.33 | $55.29 | $54.31 | $55.05 | 8,820,194 |
February 20 2025 | $53.05 | $54.41 | $53.00 | $54.33 | 6,734,307 |
February 19 2025 | $53.04 | $53.75 | $52.46 | $53.34 | 6,780,730 |
February 18 2025 | $53.29 | $53.30 | $52.53 | $52.75 | 8,266,730 |
February 14 2025 | $53.57 | $53.85 | $53.28 | $53.29 | 4,564,908 |
February 13 2025 | $53.33 | $53.73 | $52.40 | $53.62 | 6,379,331 |
February 12 2025 | $53.51 | $53.88 | $53.18 | $53.34 | 4,829,405 |
February 11 2025 | $53.85 | $53.94 | $53.31 | $53.85 | 5,172,683 |
February 10 2025 | $52.72 | $53.87 | $52.72 | $53.84 | 5,778,646 |
February 07 2025 | $52.77 | $53.06 | $52.43 | $52.66 | 5,531,130 |
February 06 2025 | $53.38 | $53.50 | $52.37 | $52.64 | 6,968,107 |
February 05 2025 | $52.91 | $52.92 | $52.41 | $52.58 | 5,166,509 |
February 04 2025 | $52.91 | $53.00 | $52.01 | $52.62 | 6,876,333 |
February 03 2025 | $52.00 | $52.94 | $51.85 | $52.85 | 8,428,458 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
