The highest closing price for Altria (MO) last month was $60.02, on March 31. It was up 9.5% for the month. The latest price is $58.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $58.45 | $60.18 | $58.45 | $60.02 | 17,337,292 |
March 28 2025 | $58.50 | $58.56 | $57.76 | $58.15 | 10,396,619 |
March 27 2025 | $57.86 | $58.48 | $57.86 | $58.30 | 8,520,129 |
March 26 2025 | $56.68 | $57.93 | $56.68 | $57.75 | 9,462,688 |
March 25 2025 | $56.50 | $56.79 | $56.23 | $56.71 | 10,378,332 |
March 24 2025 | $56.55 | $56.85 | $56.37 | $56.63 | 11,954,814 |
March 21 2025 | $57.10 | $57.10 | $56.06 | $56.58 | 33,837,070 |
March 20 2025 | $56.95 | $57.18 | $56.73 | $57.06 | 7,209,443 |
March 19 2025 | $57.25 | $57.37 | $56.57 | $56.92 | 8,505,018 |
March 18 2025 | $57.86 | $58.20 | $57.27 | $57.31 | 8,524,430 |
March 17 2025 | $58.03 | $58.27 | $57.66 | $57.86 | 8,567,849 |
March 14 2025 | $57.12 | $58.06 | $57.12 | $57.87 | 8,370,834 |
March 13 2025 | $57.09 | $57.83 | $56.98 | $57.51 | 8,911,652 |
March 12 2025 | $56.84 | $57.04 | $56.30 | $56.79 | 8,390,425 |
March 11 2025 | $57.76 | $57.86 | $56.85 | $57.12 | 12,040,063 |
March 10 2025 | $56.97 | $58.61 | $56.96 | $57.95 | 16,149,945 |
March 07 2025 | $55.84 | $57.51 | $55.80 | $56.77 | 12,645,215 |
March 06 2025 | $55.11 | $56.21 | $54.54 | $56.00 | 9,487,743 |
March 05 2025 | $55.16 | $55.60 | $54.80 | $54.96 | 7,413,221 |
March 04 2025 | $56.80 | $57.55 | $55.26 | $55.30 | 16,801,928 |
March 03 2025 | $54.81 | $56.47 | $54.80 | $56.30 | 10,433,762 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
