The closing price for Altria (MO) between February 1, 2000 and December 31, 2008 was $5.33, on December 31, 2008. It was up 1,941.5% in that time. The latest price is $58.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $5.54 | $5.55 | $5.00 | $5.33 | 525,519,841 |
November 2008 | $6.72 | $6.79 | $4.97 | $5.57 | 452,011,890 |
October 2008 | $6.86 | $7.24 | $5.63 | $6.65 | 605,105,546 |
September 2008 | $7.21 | $7.45 | $6.67 | $6.87 | 391,635,149 |
August 2008 | $7.01 | $7.44 | $6.98 | $7.17 | 221,851,931 |
July 2008 | $6.94 | $7.46 | $6.77 | $6.94 | 304,194,774 |
June 2008 | $7.51 | $7.52 | $6.91 | $7.01 | 301,610,765 |
May 2008 | $6.79 | $7.74 | $6.71 | $7.49 | 351,591,487 |
April 2008 | $7.14 | $7.66 | $6.72 | $6.73 | 573,337,016 |
March 2008 | $7.30 | $7.98 | $7.05 | $7.47 | 1,028,613,539 |
February 2008 | $7.62 | $7.65 | $7.21 | $7.33 | 711,028,172 |
January 2008 | $7.57 | $7.98 | $7.10 | $7.60 | 1,040,032,905 |
December 2007 | $7.51 | $7.81 | $7.32 | $7.58 | 668,909,859 |
November 2007 | $7.08 | $7.53 | $6.92 | $7.53 | 792,029,435 |
October 2007 | $6.76 | $7.14 | $6.71 | $7.08 | 674,592,157 |
September 2007 | $6.50 | $6.77 | $6.26 | $6.75 | 683,934,492 |
August 2007 | $6.20 | $6.64 | $6.06 | $6.50 | 967,544,576 |
July 2007 | $6.57 | $6.76 | $5.91 | $6.22 | 727,309,274 |
June 2007 | $6.44 | $6.65 | $6.28 | $6.57 | 862,362,581 |
May 2007 | $6.28 | $6.54 | $6.15 | $6.44 | 673,910,533 |
April 2007 | $6.08 | $6.44 | $6.06 | $6.25 | 881,836,512 |
March 2007 | $5.42 | $5.97 | $5.35 | $5.97 | 1,623,817,939 |
February 2007 | $5.69 | $5.72 | $5.28 | $5.49 | 773,256,569 |
January 2007 | $5.60 | $5.89 | $5.60 | $5.69 | 871,624,825 |
December 2006 | $5.24 | $5.63 | $5.20 | $5.59 | 660,361,245 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
