The closing price for Altria (MO) between 2014 and 2015 was $28.48, on December 31, 2015. It was up 66.1% in that time. The latest price is $73.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $28.62 | $28.71 | $28.42 | $28.48 | 3,652,152 |
December 30 2015 | $28.85 | $28.93 | $28.68 | $28.77 | 3,236,752 |
December 29 2015 | $28.66 | $28.86 | $28.55 | $28.82 | 3,813,281 |
December 28 2015 | $28.43 | $28.59 | $28.29 | $28.51 | 3,376,916 |
December 24 2015 | $28.53 | $28.66 | $28.50 | $28.52 | 1,785,163 |
December 23 2015 | $28.34 | $28.61 | $28.22 | $28.58 | 4,148,714 |
December 22 2015 | $27.97 | $28.32 | $27.76 | $28.26 | 6,713,743 |
December 21 2015 | $27.82 | $27.96 | $27.44 | $27.82 | 7,881,727 |
December 18 2015 | $28.16 | $28.19 | $27.66 | $27.67 | 11,698,490 |
December 17 2015 | $28.48 | $28.56 | $28.26 | $28.30 | 5,165,731 |
December 16 2015 | $27.96 | $28.65 | $27.81 | $28.56 | 6,865,146 |
December 15 2015 | $27.99 | $28.21 | $27.69 | $27.78 | 6,042,869 |
December 14 2015 | $27.32 | $27.89 | $27.21 | $27.86 | 6,497,346 |
December 11 2015 | $27.48 | $27.65 | $27.24 | $27.35 | 5,310,881 |
December 10 2015 | $27.84 | $27.93 | $27.53 | $27.70 | 4,717,780 |
December 09 2015 | $28.10 | $28.32 | $27.64 | $27.77 | 5,428,209 |
December 08 2015 | $28.18 | $28.27 | $27.98 | $28.21 | 3,227,285 |
December 07 2015 | $28.38 | $28.54 | $28.13 | $28.23 | 4,262,020 |
December 04 2015 | $27.83 | $28.37 | $27.82 | $28.34 | 7,450,858 |
December 03 2015 | $27.95 | $28.10 | $27.54 | $27.65 | 5,164,952 |
December 02 2015 | $28.04 | $28.29 | $27.97 | $28.02 | 5,269,450 |
December 01 2015 | $27.93 | $28.08 | $27.74 | $28.04 | 4,852,124 |
November 30 2015 | $28.08 | $28.34 | $27.85 | $27.90 | 7,878,448 |
November 27 2015 | $27.90 | $28.11 | $27.85 | $27.97 | 1,767,912 |
November 25 2015 | $27.90 | $27.96 | $27.69 | $27.85 | 2,980,105 |
Daily pricing data for Altria dates back to 11/5/1984, and may be incomplete.