The closing price for Altria (MO) in 1999 was $0.30, on December 31, 1999. It was down 45.9% for the year. The latest price is $57.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $0.31 | $0.31 | $0.30 | $0.30 | 23,642,130 |
December 30 1999 | $0.31 | $0.31 | $0.30 | $0.31 | 42,121,375 |
December 29 1999 | $0.29 | $0.31 | $0.29 | $0.30 | 45,287,801 |
December 28 1999 | $0.29 | $0.30 | $0.29 | $0.29 | 62,472,651 |
December 27 1999 | $0.31 | $0.31 | $0.28 | $0.28 | 47,634,214 |
December 23 1999 | $0.30 | $0.31 | $0.30 | $0.30 | 32,130,434 |
December 22 1999 | $0.30 | $0.30 | $0.29 | $0.30 | 40,856,359 |
December 21 1999 | $0.30 | $0.30 | $0.29 | $0.30 | 41,303,090 |
December 20 1999 | $0.30 | $0.30 | $0.30 | $0.30 | 51,904,936 |
December 17 1999 | $0.30 | $0.30 | $0.30 | $0.30 | 76,839,300 |
December 16 1999 | $0.31 | $0.31 | $0.30 | $0.30 | 48,067,551 |
December 15 1999 | $0.31 | $0.32 | $0.31 | $0.31 | 56,973,637 |
December 14 1999 | $0.31 | $0.32 | $0.31 | $0.31 | 140,366,132 |
December 13 1999 | $0.33 | $0.33 | $0.32 | $0.32 | 102,623,921 |
December 10 1999 | $0.29 | $0.31 | $0.29 | $0.31 | 81,977,992 |
December 09 1999 | $0.30 | $0.30 | $0.28 | $0.30 | 65,991,191 |
December 08 1999 | $0.31 | $0.31 | $0.30 | $0.30 | 40,292,546 |
December 07 1999 | $0.32 | $0.32 | $0.31 | $0.31 | 36,316,044 |
December 06 1999 | $0.31 | $0.32 | $0.31 | $0.31 | 25,324,497 |
December 03 1999 | $0.32 | $0.32 | $0.31 | $0.32 | 31,758,015 |
December 02 1999 | $0.32 | $0.32 | $0.32 | $0.32 | 34,378,341 |
December 01 1999 | $0.31 | $0.33 | $0.31 | $0.32 | 43,223,942 |
November 30 1999 | $0.31 | $0.32 | $0.31 | $0.31 | 37,594,884 |
November 29 1999 | $0.31 | $0.31 | $0.31 | $0.31 | 33,003,156 |
November 26 1999 | $0.32 | $0.32 | $0.31 | $0.31 | 14,484,596 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
