The closing price for Altria (MO) in 2002 was $1.09, on December 31, 2002. It was up 11.6% for the year. The latest price is $58.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $1.11 | $1.11 | $1.07 | $1.09 | 40,863,273 |
December 30 2002 | $1.11 | $1.12 | $1.11 | $1.11 | 23,112,017 |
December 27 2002 | $1.11 | $1.12 | $1.11 | $1.11 | 18,158,671 |
December 26 2002 | $1.13 | $1.13 | $1.12 | $1.12 | 15,302,018 |
December 24 2002 | $1.11 | $1.13 | $1.11 | $1.11 | 12,667,434 |
December 23 2002 | $1.11 | $1.12 | $1.11 | $1.11 | 33,979,137 |
December 20 2002 | $1.09 | $1.11 | $1.09 | $1.10 | 146,684,728 |
December 19 2002 | $1.11 | $1.13 | $1.09 | $1.09 | 50,675,781 |
December 18 2002 | $1.03 | $1.05 | $1.03 | $1.03 | 46,529,487 |
December 17 2002 | $1.03 | $1.05 | $1.03 | $1.03 | 25,551,751 |
December 16 2002 | $1.03 | $1.05 | $1.03 | $1.04 | 30,172,426 |
December 13 2002 | $1.02 | $1.04 | $1.02 | $1.03 | 34,151,521 |
December 12 2002 | $1.02 | $1.04 | $1.02 | $1.02 | 25,553,047 |
December 11 2002 | $1.03 | $1.04 | $1.02 | $1.02 | 29,335,131 |
December 10 2002 | $1.01 | $1.03 | $1.01 | $1.03 | 33,399,338 |
December 09 2002 | $1.01 | $1.01 | $1.00 | $1.00 | 34,393,032 |
December 06 2002 | $0.98 | $1.01 | $0.98 | $1.00 | 32,119,202 |
December 05 2002 | $1.00 | $1.00 | $0.98 | $0.99 | 26,726,038 |
December 04 2002 | $0.97 | $1.00 | $0.96 | $0.99 | 62,394,885 |
December 03 2002 | $0.95 | $0.97 | $0.95 | $0.96 | 35,590,217 |
December 02 2002 | $0.96 | $0.96 | $0.94 | $0.95 | 37,395,283 |
November 29 2002 | $0.95 | $0.95 | $0.94 | $0.94 | 27,179,248 |
November 27 2002 | $0.95 | $0.95 | $0.94 | $0.94 | 33,684,917 |
November 26 2002 | $0.94 | $0.95 | $0.94 | $0.94 | 36,637,051 |
November 25 2002 | $0.93 | $0.95 | $0.93 | $0.94 | 42,022,438 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
