The closing price for Altria (MO) in 2001 was $1.03, on December 31, 2001. It was up 29.2% for the year. The latest price is $57.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $1.03 | $1.04 | $1.02 | $1.03 | 17,223,734 |
December 28 2001 | $1.04 | $1.05 | $1.03 | $1.03 | 18,351,792 |
December 27 2001 | $1.04 | $1.05 | $1.04 | $1.04 | 15,454,959 |
December 26 2001 | $1.03 | $1.05 | $1.03 | $1.04 | 16,675,474 |
December 24 2001 | $1.03 | $1.04 | $1.02 | $1.04 | 12,217,678 |
December 21 2001 | $1.04 | $1.05 | $1.02 | $1.02 | 57,645,461 |
December 20 2001 | $1.04 | $1.05 | $1.03 | $1.04 | 22,644,980 |
December 19 2001 | $0.99 | $1.00 | $0.98 | $0.99 | 38,697,884 |
December 18 2001 | $0.99 | $0.99 | $0.98 | $0.99 | 33,665,042 |
December 17 2001 | $0.97 | $0.99 | $0.97 | $0.99 | 29,728,287 |
December 14 2001 | $0.96 | $0.98 | $0.96 | $0.97 | 20,103,285 |
December 13 2001 | $0.96 | $0.98 | $0.95 | $0.96 | 26,482,798 |
December 12 2001 | $0.96 | $0.96 | $0.95 | $0.96 | 22,640,660 |
December 11 2001 | $0.96 | $0.97 | $0.96 | $0.96 | 21,279,732 |
December 10 2001 | $0.96 | $0.97 | $0.95 | $0.96 | 24,947,325 |
December 07 2001 | $0.96 | $0.97 | $0.95 | $0.95 | 39,951,234 |
December 06 2001 | $0.97 | $0.98 | $0.96 | $0.96 | 34,881,669 |
December 05 2001 | $0.98 | $0.99 | $0.96 | $0.98 | 34,605,163 |
December 04 2001 | $1.00 | $1.00 | $0.98 | $0.99 | 18,913,877 |
December 03 2001 | $1.00 | $1.00 | $0.98 | $1.00 | 20,424,291 |
November 30 2001 | $0.99 | $1.01 | $0.99 | $1.00 | 22,636,339 |
November 29 2001 | $0.96 | $0.99 | $0.96 | $0.99 | 36,434,423 |
November 28 2001 | $0.95 | $0.96 | $0.95 | $0.95 | 38,087,843 |
November 27 2001 | $0.98 | $0.98 | $0.95 | $0.96 | 51,957,645 |
November 26 2001 | $1.00 | $1.00 | $0.98 | $0.98 | 28,394,146 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
