The lowest closing price for Altria (MO) between 1962 and 1970 was $0.008, on October 23, 1962. It was up 178.9% in that time. The latest price is $57.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1970 | $0.040 | $0.042 | $0.038 | $0.041 | 73,008,000 |
November 1970 | $0.036 | $0.041 | $0.036 | $0.040 | 70,060,800 |
October 1970 | $0.033 | $0.036 | $0.033 | $0.036 | 110,169,600 |
September 1970 | $0.032 | $0.033 | $0.031 | $0.033 | 98,985,600 |
August 1970 | $0.032 | $0.032 | $0.030 | $0.032 | 72,432,000 |
July 1970 | $0.030 | $0.033 | $0.029 | $0.032 | 57,532,800 |
June 1970 | $0.028 | $0.031 | $0.028 | $0.030 | 67,680,000 |
May 1970 | $0.026 | $0.028 | $0.023 | $0.028 | 28,828,800 |
April 1970 | $0.028 | $0.028 | $0.024 | $0.026 | 46,022,400 |
March 1970 | $0.028 | $0.029 | $0.026 | $0.028 | 24,182,400 |
February 1970 | $0.027 | $0.028 | $0.025 | $0.028 | 33,465,600 |
January 1970 | $0.029 | $0.031 | $0.026 | $0.027 | 44,265,600 |
December 1969 | $0.028 | $0.029 | $0.028 | $0.029 | 26,438,400 |
November 1969 | $0.028 | $0.030 | $0.027 | $0.028 | 26,457,600 |
October 1969 | $0.023 | $0.028 | $0.022 | $0.028 | 45,254,400 |
September 1969 | $0.022 | $0.024 | $0.020 | $0.023 | 30,336,000 |
August 1969 | $0.022 | $0.023 | $0.021 | $0.022 | 10,905,600 |
July 1969 | $0.023 | $0.024 | $0.022 | $0.022 | 17,107,200 |
June 1969 | $0.025 | $0.026 | $0.023 | $0.023 | 16,051,200 |
May 1969 | $0.024 | $0.026 | $0.022 | $0.025 | 27,561,600 |
April 1969 | $0.023 | $0.024 | $0.022 | $0.024 | 14,208,000 |
March 1969 | $0.023 | $0.024 | $0.022 | $0.023 | 17,510,400 |
February 1969 | $0.027 | $0.027 | $0.023 | $0.023 | 14,284,800 |
January 1969 | $0.026 | $0.028 | $0.024 | $0.027 | 17,625,600 |
December 1968 | $0.024 | $0.028 | $0.024 | $0.026 | 21,580,800 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
