The highest closing price for Altria (MO) last month was $57.74, on November 29. It was up 6% for the month. The latest price is $53.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $57.54 | $57.75 | $57.21 | $57.74 | 3,635,500 |
November 27 2024 | $57.59 | $58.04 | $57.45 | $57.65 | 5,723,700 |
November 26 2024 | $56.87 | $57.60 | $56.77 | $57.59 | 7,787,200 |
November 25 2024 | $56.92 | $57.20 | $56.40 | $56.75 | 13,567,700 |
November 22 2024 | $56.25 | $56.84 | $56.24 | $56.73 | 6,617,600 |
November 21 2024 | $55.99 | $56.48 | $55.72 | $56.03 | 5,333,600 |
November 20 2024 | $55.98 | $56.07 | $55.41 | $55.98 | 5,716,300 |
November 19 2024 | $56.29 | $56.49 | $55.83 | $55.86 | 6,915,800 |
November 18 2024 | $56.03 | $56.55 | $55.98 | $56.34 | 8,719,200 |
November 15 2024 | $55.55 | $56.32 | $55.53 | $55.93 | 8,201,700 |
November 14 2024 | $54.80 | $55.62 | $54.50 | $55.39 | 6,815,200 |
November 13 2024 | $54.72 | $55.40 | $54.40 | $55.25 | 7,233,700 |
November 12 2024 | $54.07 | $54.72 | $53.78 | $54.44 | 8,101,200 |
November 11 2024 | $54.11 | $54.79 | $53.82 | $53.93 | 5,610,400 |
November 08 2024 | $53.54 | $54.27 | $53.50 | $54.05 | 5,712,300 |
November 07 2024 | $54.33 | $54.46 | $53.43 | $53.54 | 6,368,000 |
November 06 2024 | $54.58 | $55.05 | $54.08 | $54.29 | 8,953,100 |
November 05 2024 | $53.80 | $54.30 | $53.59 | $54.19 | 5,864,100 |
November 04 2024 | $53.93 | $54.05 | $53.57 | $53.88 | 7,831,900 |
November 01 2024 | $54.46 | $54.60 | $53.74 | $53.87 | 10,986,200 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
