The closing price for Altria (MO) in 2000 was $0.79, on December 29, 2000. It was up 159.2% for the year. The latest price is $57.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $0.80 | $0.83 | $0.79 | $0.79 | 26,129,388 |
December 28 2000 | $0.81 | $0.82 | $0.80 | $0.81 | 16,870,324 |
December 27 2000 | $0.80 | $0.82 | $0.80 | $0.82 | 24,031,831 |
December 26 2000 | $0.78 | $0.81 | $0.78 | $0.80 | 18,494,797 |
December 22 2000 | $0.78 | $0.79 | $0.77 | $0.79 | 23,022,152 |
December 21 2000 | $0.79 | $0.80 | $0.77 | $0.80 | 41,049,914 |
December 20 2000 | $0.78 | $0.80 | $0.77 | $0.80 | 49,208,138 |
December 19 2000 | $0.75 | $0.78 | $0.75 | $0.78 | 46,725,632 |
December 18 2000 | $0.72 | $0.75 | $0.72 | $0.75 | 35,953,562 |
December 15 2000 | $0.74 | $0.75 | $0.72 | $0.72 | 71,613,336 |
December 14 2000 | $0.72 | $0.75 | $0.72 | $0.75 | 47,207,358 |
December 13 2000 | $0.71 | $0.74 | $0.71 | $0.74 | 60,908,232 |
December 12 2000 | $0.66 | $0.68 | $0.66 | $0.66 | 80,430,423 |
December 11 2000 | $0.66 | $0.67 | $0.66 | $0.66 | 30,976,885 |
December 08 2000 | $0.67 | $0.69 | $0.66 | $0.67 | 36,883,313 |
December 07 2000 | $0.66 | $0.68 | $0.66 | $0.67 | 27,064,325 |
December 06 2000 | $0.65 | $0.67 | $0.65 | $0.66 | 23,993,379 |
December 05 2000 | $0.65 | $0.66 | $0.65 | $0.66 | 27,524,448 |
December 04 2000 | $0.64 | $0.65 | $0.63 | $0.64 | 21,715,661 |
December 01 2000 | $0.65 | $0.65 | $0.63 | $0.64 | 26,926,504 |
November 30 2000 | $0.66 | $0.67 | $0.65 | $0.65 | 58,986,515 |
November 29 2000 | $0.63 | $0.66 | $0.63 | $0.65 | 34,408,584 |
November 28 2000 | $0.62 | $0.63 | $0.62 | $0.63 | 24,087,564 |
November 27 2000 | $0.62 | $0.63 | $0.61 | $0.62 | 21,872,059 |
November 24 2000 | $0.61 | $0.62 | $0.60 | $0.60 | 12,304,086 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
