The closing price for Altria (MO) in 2013 was $19.33, on December 31, 2013. It was up 25.8% for the year. The latest price is $54.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $19.29 | $19.40 | $19.23 | $19.33 | 10,342,593 |
December 30 2013 | $19.31 | $19.35 | $19.20 | $19.31 | 7,086,939 |
December 27 2013 | $19.31 | $19.36 | $19.24 | $19.29 | 4,270,047 |
December 26 2013 | $19.17 | $19.28 | $19.17 | $19.26 | 5,246,694 |
December 24 2013 | $19.24 | $19.35 | $19.15 | $19.17 | 10,126,126 |
December 23 2013 | $19.24 | $19.28 | $19.05 | $19.20 | 13,530,201 |
December 20 2013 | $19.06 | $19.18 | $18.97 | $19.17 | 16,852,017 |
December 19 2013 | $18.92 | $19.02 | $18.84 | $19.00 | 8,961,783 |
December 18 2013 | $18.67 | $18.98 | $18.49 | $18.97 | 12,914,887 |
December 17 2013 | $18.51 | $18.71 | $18.47 | $18.62 | 9,328,608 |
December 16 2013 | $18.46 | $18.56 | $18.43 | $18.51 | 7,482,519 |
December 13 2013 | $18.50 | $18.54 | $18.31 | $18.44 | 12,439,932 |
December 12 2013 | $18.68 | $18.76 | $18.44 | $18.49 | 9,241,564 |
December 11 2013 | $18.57 | $18.77 | $18.54 | $18.73 | 9,825,284 |
December 10 2013 | $18.68 | $18.71 | $18.44 | $18.55 | 7,750,270 |
December 09 2013 | $18.64 | $18.76 | $18.55 | $18.74 | 6,814,678 |
December 06 2013 | $18.50 | $18.62 | $18.48 | $18.62 | 6,717,631 |
December 05 2013 | $18.45 | $18.50 | $18.34 | $18.37 | 7,198,260 |
December 04 2013 | $18.39 | $18.56 | $18.35 | $18.51 | 7,975,543 |
December 03 2013 | $18.32 | $18.55 | $18.32 | $18.48 | 7,808,320 |
December 02 2013 | $18.40 | $18.49 | $18.33 | $18.37 | 7,143,531 |
November 29 2013 | $18.45 | $18.47 | $18.35 | $18.38 | 4,002,089 |
November 27 2013 | $18.43 | $18.51 | $18.35 | $18.47 | 4,064,445 |
November 26 2013 | $18.51 | $18.52 | $18.37 | $18.39 | 7,358,598 |
November 25 2013 | $18.59 | $18.61 | $18.42 | $18.45 | 4,369,498 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
