The closing price for Altria (MO) between 2000 and 2003 was $14.18, on December 31, 2003. It was up 192.6% in that time. The latest price is $67.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $14.00 | $14.20 | $13.99 | $14.18 | 13,844,400 |
Week of December 22 2003 | $14.25 | $14.30 | $13.93 | $13.98 | 15,072,500 |
Week of December 15 2003 | $13.72 | $14.34 | $13.53 | $14.31 | 41,859,000 |
Week of December 08 2003 | $13.23 | $13.72 | $13.19 | $13.67 | 33,291,300 |
Week of December 01 2003 | $13.40 | $13.49 | $13.17 | $13.23 | 28,926,900 |
Week of November 24 2003 | $12.97 | $13.38 | $12.96 | $13.38 | 16,505,500 |
Week of November 17 2003 | $12.96 | $13.12 | $12.76 | $12.89 | 31,899,000 |
Week of November 10 2003 | $12.74 | $13.04 | $12.46 | $12.95 | 31,739,400 |
Week of November 03 2003 | $12.00 | $12.80 | $11.94 | $12.74 | 32,731,600 |
Week of October 27 2003 | $11.73 | $12.14 | $11.61 | $11.96 | 24,683,700 |
Week of October 20 2003 | $11.58 | $11.77 | $11.37 | $11.73 | 24,861,400 |
Week of October 13 2003 | $11.59 | $11.64 | $11.45 | $11.52 | 24,816,600 |
Week of October 06 2003 | $11.51 | $11.67 | $11.47 | $11.59 | 23,961,800 |
Week of September 29 2003 | $11.15 | $11.58 | $11.09 | $11.50 | 30,710,500 |
Week of September 22 2003 | $11.42 | $11.50 | $11.13 | $11.15 | 34,586,400 |
Week of September 15 2003 | $10.44 | $11.67 | $10.37 | $11.47 | 64,645,200 |
Week of September 08 2003 | $10.58 | $10.64 | $10.33 | $10.44 | 27,275,200 |
Week of September 01 2003 | $10.39 | $10.72 | $10.37 | $10.50 | 21,499,500 |
Week of August 25 2003 | $10.02 | $10.44 | $10.02 | $10.43 | 23,397,500 |
Week of August 18 2003 | $10.02 | $10.12 | $9.80 | $10.00 | 31,155,100 |
Week of August 11 2003 | $10.07 | $10.34 | $9.87 | $10.08 | 26,317,200 |
Week of August 04 2003 | $10.24 | $10.41 | $9.98 | $10.10 | 26,472,800 |
Week of July 28 2003 | $10.45 | $10.47 | $10.01 | $10.19 | 32,720,700 |
Week of July 21 2003 | $10.19 | $10.38 | $9.90 | $10.37 | 30,462,700 |
Week of July 14 2003 | $10.80 | $10.84 | $9.81 | $10.19 | 64,466,000 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.