The closing price for Altria (MO) in 1989 was $0.03, on December 29, 1989. It was up 91.7% for the year. The latest price is $65.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 21,288,827 |
December 28 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 26,045,600 |
December 27 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 26,440,917 |
December 26 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 10,195,307 |
December 22 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 21,855,233 |
December 21 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 36,192,949 |
December 20 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 28,912,624 |
December 19 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 35,971,312 |
December 18 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 19,653,119 |
December 15 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 38,592,074 |
December 14 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 19,723,110 |
December 13 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 21,157,918 |
December 12 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 22,303,691 |
December 11 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 18,207,942 |
December 08 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 13,015,671 |
December 07 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 18,205,349 |
December 06 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 13,924,254 |
December 05 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 23,325,037 |
December 04 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 22,950,457 |
December 01 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 41,788,314 |
November 30 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 22,107,977 |
November 29 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 28,757,090 |
November 28 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 21,361,410 |
November 27 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 22,552,547 |
November 24 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 12,528,329 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
