The closing price for Altria (MO) in 2020 was $26.81, on December 31, 2020. It was down 12.7% for the year. The latest price is $73.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $26.57 | $26.88 | $26.27 | $26.81 | 7,038,683 |
December 30 2020 | $26.76 | $26.95 | $26.55 | $26.80 | 8,979,629 |
December 29 2020 | $27.91 | $28.01 | $27.29 | $27.30 | 8,657,863 |
December 28 2020 | $27.73 | $27.99 | $27.30 | $27.46 | 6,055,835 |
December 24 2020 | $28.33 | $28.35 | $27.83 | $28.21 | 7,550,134 |
December 23 2020 | $27.31 | $27.56 | $27.28 | $27.44 | 9,073,886 |
December 22 2020 | $27.98 | $28.06 | $27.53 | $27.69 | 10,118,617 |
December 21 2020 | $28.34 | $28.39 | $27.99 | $28.23 | 23,929,699 |
December 18 2020 | $27.21 | $27.78 | $27.18 | $27.73 | 8,628,717 |
December 17 2020 | $27.77 | $27.87 | $27.60 | $27.79 | 13,036,024 |
December 16 2020 | $26.63 | $27.24 | $26.62 | $27.20 | 14,434,778 |
December 15 2020 | $28.09 | $28.15 | $27.57 | $27.66 | 15,216,167 |
December 14 2020 | $28.02 | $28.02 | $27.72 | $27.73 | 8,352,803 |
December 11 2020 | $27.45 | $27.78 | $27.45 | $27.69 | 9,647,527 |
December 10 2020 | $27.80 | $27.83 | $27.40 | $27.71 | 16,687,911 |
December 09 2020 | $26.84 | $27.35 | $26.79 | $27.23 | 12,791,632 |
December 08 2020 | $26.35 | $26.93 | $26.05 | $26.88 | 9,947,486 |
December 07 2020 | $26.55 | $26.73 | $26.26 | $26.67 | 9,814,039 |
December 04 2020 | $25.64 | $26.06 | $25.58 | $26.06 | 14,800,252 |
December 03 2020 | $25.68 | $25.87 | $25.49 | $25.80 | 8,990,240 |
December 02 2020 | $26.41 | $26.64 | $26.04 | $26.11 | 10,720,851 |
December 01 2020 | $25.42 | $25.93 | $25.38 | $25.68 | 14,473,726 |
November 30 2020 | $26.30 | $26.32 | $25.88 | $26.03 | 4,664,461 |
November 27 2020 | $26.06 | $26.15 | $25.78 | $26.04 | 6,483,440 |
November 25 2020 | $26.78 | $26.84 | $26.42 | $26.44 | 10,684,049 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.