The closing price for Altria (MO) between 2000 and 2003 was $15.14, on December 31, 2003. It was up 192.6% in that time. The latest price is $65.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $14.95 | $15.16 | $14.94 | $15.14 | 13,844,400 |
Week of December 22 2003 | $15.21 | $15.26 | $14.87 | $14.92 | 15,072,500 |
Week of December 15 2003 | $14.65 | $15.31 | $14.45 | $15.28 | 41,859,000 |
Week of December 08 2003 | $14.12 | $14.65 | $14.09 | $14.60 | 33,291,300 |
Week of December 01 2003 | $14.31 | $14.40 | $14.06 | $14.12 | 28,926,900 |
Week of November 24 2003 | $13.84 | $14.28 | $13.83 | $14.28 | 16,505,500 |
Week of November 17 2003 | $13.83 | $14.01 | $13.62 | $13.76 | 31,899,000 |
Week of November 10 2003 | $13.60 | $13.92 | $13.31 | $13.83 | 31,739,400 |
Week of November 03 2003 | $12.81 | $13.66 | $12.75 | $13.60 | 32,731,600 |
Week of October 27 2003 | $12.52 | $12.96 | $12.40 | $12.77 | 24,683,700 |
Week of October 20 2003 | $12.36 | $12.57 | $12.14 | $12.52 | 24,861,400 |
Week of October 13 2003 | $12.38 | $12.42 | $12.22 | $12.30 | 24,816,600 |
Week of October 06 2003 | $12.29 | $12.46 | $12.25 | $12.37 | 23,961,800 |
Week of September 29 2003 | $11.91 | $12.36 | $11.84 | $12.27 | 30,710,500 |
Week of September 22 2003 | $12.19 | $12.28 | $11.89 | $11.91 | 34,586,400 |
Week of September 15 2003 | $11.14 | $12.46 | $11.07 | $12.25 | 64,645,200 |
Week of September 08 2003 | $11.30 | $11.36 | $11.03 | $11.14 | 27,275,200 |
Week of September 01 2003 | $11.09 | $11.45 | $11.08 | $11.21 | 21,499,500 |
Week of August 25 2003 | $10.70 | $11.14 | $10.70 | $11.14 | 23,397,500 |
Week of August 18 2003 | $10.70 | $10.80 | $10.46 | $10.68 | 31,155,100 |
Week of August 11 2003 | $10.75 | $11.04 | $10.54 | $10.77 | 26,317,200 |
Week of August 04 2003 | $10.93 | $11.11 | $10.66 | $10.78 | 26,472,800 |
Week of July 28 2003 | $11.16 | $11.18 | $10.68 | $10.88 | 32,720,700 |
Week of July 21 2003 | $10.88 | $11.08 | $10.57 | $11.07 | 30,462,700 |
Week of July 14 2003 | $11.53 | $11.57 | $10.48 | $10.88 | 64,466,000 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
