The closing price for Altria (MO) in 2008 was $5.61, on December 31, 2008. It was down 78.8% for the year. The latest price is $50.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.72 | $5.74 | $5.60 | $5.61 | 18,256,100 |
December 30 2008 | $5.66 | $5.71 | $5.62 | $5.71 | 15,208,800 |
December 29 2008 | $5.61 | $5.66 | $5.55 | $5.66 | 15,939,200 |
December 26 2008 | $5.59 | $5.62 | $5.56 | $5.61 | 8,336,100 |
December 24 2008 | $5.52 | $5.58 | $5.47 | $5.55 | 6,131,500 |
December 23 2008 | $5.50 | $5.56 | $5.45 | $5.48 | 15,469,400 |
December 22 2008 | $5.66 | $5.67 | $5.40 | $5.48 | 23,488,700 |
December 19 2008 | $5.65 | $5.74 | $5.54 | $5.57 | 33,295,900 |
December 18 2008 | $5.42 | $5.56 | $5.41 | $5.53 | 33,692,500 |
December 17 2008 | $5.36 | $5.47 | $5.27 | $5.35 | 32,966,000 |
December 16 2008 | $5.57 | $5.60 | $5.26 | $5.30 | 50,835,700 |
December 15 2008 | $5.73 | $5.79 | $5.45 | $5.54 | 25,594,200 |
December 12 2008 | $5.43 | $5.62 | $5.38 | $5.59 | 24,099,900 |
December 11 2008 | $5.55 | $5.56 | $5.45 | $5.48 | 24,396,200 |
December 10 2008 | $5.48 | $5.52 | $5.44 | $5.49 | 18,430,300 |
December 09 2008 | $5.46 | $5.53 | $5.39 | $5.44 | 24,270,200 |
December 08 2008 | $5.59 | $5.64 | $5.38 | $5.47 | 28,291,900 |
December 05 2008 | $5.42 | $5.51 | $5.33 | $5.47 | 33,939,600 |
December 04 2008 | $5.60 | $5.65 | $5.43 | $5.48 | 23,232,600 |
December 03 2008 | $5.44 | $5.68 | $5.42 | $5.65 | 24,357,100 |
December 02 2008 | $5.65 | $5.67 | $5.40 | $5.50 | 25,643,400 |
December 01 2008 | $5.83 | $5.84 | $5.55 | $5.56 | 18,922,800 |
November 28 2008 | $5.77 | $5.86 | $5.70 | $5.86 | 10,449,500 |
November 26 2008 | $5.72 | $5.81 | $5.65 | $5.79 | 21,087,800 |
November 25 2008 | $5.80 | $5.84 | $5.63 | $5.76 | 23,855,500 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
