The closing price for Altria (MO) in 1999 was $0.28, on December 31, 1999. It was down 45.9% for the year. The latest price is $61.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $0.29 | $0.29 | $0.28 | $0.28 | 23,642,131 |
December 30 1999 | $0.29 | $0.29 | $0.28 | $0.29 | 42,121,376 |
December 29 1999 | $0.27 | $0.29 | $0.27 | $0.28 | 45,287,802 |
December 28 1999 | $0.27 | $0.28 | $0.27 | $0.27 | 62,472,652 |
December 27 1999 | $0.29 | $0.29 | $0.26 | $0.26 | 47,634,215 |
December 23 1999 | $0.28 | $0.29 | $0.28 | $0.28 | 32,130,435 |
December 22 1999 | $0.28 | $0.28 | $0.27 | $0.28 | 40,856,360 |
December 21 1999 | $0.28 | $0.28 | $0.27 | $0.28 | 41,303,091 |
December 20 1999 | $0.28 | $0.28 | $0.28 | $0.28 | 51,904,937 |
December 17 1999 | $0.28 | $0.28 | $0.28 | $0.28 | 76,839,301 |
December 16 1999 | $0.29 | $0.29 | $0.28 | $0.28 | 48,067,552 |
December 15 1999 | $0.29 | $0.30 | $0.29 | $0.29 | 56,973,638 |
December 14 1999 | $0.29 | $0.30 | $0.29 | $0.29 | 140,366,133 |
December 13 1999 | $0.30 | $0.31 | $0.30 | $0.30 | 102,623,922 |
December 10 1999 | $0.27 | $0.29 | $0.27 | $0.29 | 81,977,993 |
December 09 1999 | $0.28 | $0.28 | $0.27 | $0.28 | 65,991,192 |
December 08 1999 | $0.29 | $0.29 | $0.28 | $0.28 | 40,292,547 |
December 07 1999 | $0.29 | $0.30 | $0.29 | $0.29 | 36,316,045 |
December 06 1999 | $0.29 | $0.29 | $0.29 | $0.29 | 25,324,498 |
December 03 1999 | $0.30 | $0.30 | $0.29 | $0.29 | 31,758,016 |
December 02 1999 | $0.30 | $0.30 | $0.29 | $0.30 | 34,378,342 |
December 01 1999 | $0.29 | $0.31 | $0.29 | $0.30 | 43,223,943 |
November 30 1999 | $0.29 | $0.30 | $0.29 | $0.29 | 37,594,885 |
November 29 1999 | $0.29 | $0.29 | $0.28 | $0.29 | 33,003,157 |
November 26 1999 | $0.30 | $0.30 | $0.29 | $0.29 | 14,484,597 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
