The closing price for Altria (MO) in February 2000 was $4.66, on February 29, 2000. It was down 4.4% for the month. The latest price is $52.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $4.64 | $4.72 | $4.64 | $4.66 | 13,524,800 |
February 28 2000 | $4.58 | $4.69 | $4.58 | $4.64 | 10,884,600 |
February 25 2000 | $4.65 | $4.66 | $4.53 | $4.53 | 11,480,500 |
February 24 2000 | $4.74 | $4.75 | $4.56 | $4.64 | 12,097,700 |
February 23 2000 | $4.91 | $5.01 | $4.66 | $4.69 | 14,797,000 |
February 22 2000 | $4.61 | $4.90 | $4.59 | $4.82 | 17,008,800 |
February 18 2000 | $4.51 | $4.59 | $4.48 | $4.53 | 11,121,500 |
February 17 2000 | $4.59 | $4.62 | $4.46 | $4.51 | 16,060,300 |
February 16 2000 | $4.40 | $4.45 | $4.35 | $4.39 | 13,799,900 |
February 15 2000 | $4.40 | $4.42 | $4.32 | $4.42 | 15,218,000 |
February 14 2000 | $4.46 | $4.49 | $4.33 | $4.38 | 21,123,700 |
February 11 2000 | $4.61 | $4.65 | $4.40 | $4.40 | 15,365,500 |
February 10 2000 | $4.62 | $4.69 | $4.58 | $4.59 | 15,253,200 |
February 09 2000 | $4.49 | $4.62 | $4.49 | $4.53 | 18,374,200 |
February 08 2000 | $4.68 | $4.69 | $4.42 | $4.51 | 26,653,500 |
February 07 2000 | $4.82 | $4.84 | $4.71 | $4.75 | 12,752,400 |
February 04 2000 | $4.88 | $4.88 | $4.71 | $4.77 | 16,675,500 |
February 03 2000 | $4.84 | $4.95 | $4.82 | $4.85 | 20,018,200 |
February 02 2000 | $4.84 | $4.88 | $4.75 | $4.77 | 13,933,200 |
February 01 2000 | $4.88 | $4.88 | $4.79 | $4.85 | 13,301,800 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
