The closing price for Altria (MO) in 1989 was $0.03, on December 29, 1989. It was up 92.1% for the year. The latest price is $77.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,927,505 |
December 28 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 6,028,506 |
December 27 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 6,120,006 |
December 26 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 2,359,802 |
December 22 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 5,058,605 |
December 21 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 8,377,209 |
December 20 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 6,692,107 |
December 19 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 8,325,909 |
December 18 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,548,905 |
December 15 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 8,932,509 |
December 14 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,565,105 |
December 13 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,897,205 |
December 12 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 5,162,405 |
December 11 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,214,404 |
December 08 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 3,012,603 |
December 07 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,213,804 |
December 06 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 3,222,903 |
December 05 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 5,398,806 |
December 04 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 5,312,106 |
December 01 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 9,672,310 |
November 30 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 5,117,105 |
November 29 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 6,656,107 |
November 28 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 4,944,305 |
November 27 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 5,220,005 |
November 24 1989 | $0.03 | $0.03 | $0.03 | $0.03 | 2,899,803 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.