The closing price for Altria (MO) in 2015 was $32.00, on December 31, 2015. It was up 23% for the year. The latest price is $55.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $32.16 | $32.26 | $31.94 | $32.00 | 3,652,152 |
December 30 2015 | $32.42 | $32.50 | $32.22 | $32.32 | 3,236,752 |
December 29 2015 | $32.21 | $32.43 | $32.07 | $32.39 | 3,813,281 |
December 28 2015 | $31.94 | $32.12 | $31.79 | $32.03 | 3,376,916 |
December 24 2015 | $32.06 | $32.20 | $32.02 | $32.04 | 1,785,163 |
December 23 2015 | $31.85 | $32.15 | $31.71 | $32.12 | 4,148,714 |
December 22 2015 | $31.42 | $31.82 | $31.19 | $31.75 | 6,713,743 |
December 21 2015 | $31.26 | $31.41 | $30.83 | $31.26 | 7,881,727 |
December 18 2015 | $31.64 | $31.67 | $31.08 | $31.09 | 11,698,492 |
December 17 2015 | $32.00 | $32.08 | $31.75 | $31.80 | 5,165,731 |
December 16 2015 | $31.42 | $32.19 | $31.24 | $32.08 | 6,865,146 |
December 15 2015 | $31.45 | $31.70 | $31.11 | $31.21 | 6,042,869 |
December 14 2015 | $30.69 | $31.34 | $30.57 | $31.31 | 6,497,346 |
December 11 2015 | $30.87 | $31.07 | $30.61 | $30.73 | 5,310,881 |
December 10 2015 | $31.28 | $31.38 | $30.93 | $31.12 | 4,717,780 |
December 09 2015 | $31.58 | $31.82 | $31.05 | $31.20 | 5,428,209 |
December 08 2015 | $31.67 | $31.76 | $31.43 | $31.69 | 3,227,285 |
December 07 2015 | $31.89 | $32.06 | $31.61 | $31.71 | 4,262,020 |
December 04 2015 | $31.27 | $31.88 | $31.26 | $31.84 | 7,450,858 |
December 03 2015 | $31.40 | $31.57 | $30.95 | $31.07 | 5,164,952 |
December 02 2015 | $31.51 | $31.79 | $31.43 | $31.48 | 5,269,450 |
December 01 2015 | $31.38 | $31.55 | $31.17 | $31.51 | 4,852,124 |
November 30 2015 | $31.55 | $31.84 | $31.30 | $31.35 | 7,878,448 |
November 27 2015 | $31.34 | $31.58 | $31.30 | $31.43 | 1,767,912 |
November 25 2015 | $31.35 | $31.42 | $31.11 | $31.30 | 2,980,105 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
