The closing price for Altria (MO) in 2002 was $1.14, on December 31, 2002. It was up 11.6% for the year. The latest price is $57.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $1.17 | $1.17 | $1.13 | $1.14 | 40,863,272 |
December 30 2002 | $1.17 | $1.18 | $1.17 | $1.17 | 23,112,016 |
December 27 2002 | $1.17 | $1.18 | $1.16 | $1.17 | 18,158,670 |
December 26 2002 | $1.18 | $1.19 | $1.18 | $1.18 | 15,302,017 |
December 24 2002 | $1.16 | $1.19 | $1.16 | $1.17 | 12,667,433 |
December 23 2002 | $1.17 | $1.18 | $1.17 | $1.17 | 33,979,136 |
December 20 2002 | $1.15 | $1.17 | $1.14 | $1.16 | 146,684,727 |
December 19 2002 | $1.17 | $1.19 | $1.14 | $1.15 | 50,675,780 |
December 18 2002 | $1.09 | $1.10 | $1.08 | $1.09 | 46,529,486 |
December 17 2002 | $1.09 | $1.10 | $1.08 | $1.09 | 25,551,750 |
December 16 2002 | $1.08 | $1.10 | $1.08 | $1.09 | 30,172,425 |
December 13 2002 | $1.08 | $1.09 | $1.07 | $1.08 | 34,151,520 |
December 12 2002 | $1.07 | $1.09 | $1.07 | $1.07 | 25,553,046 |
December 11 2002 | $1.08 | $1.09 | $1.07 | $1.08 | 29,335,130 |
December 10 2002 | $1.06 | $1.08 | $1.06 | $1.08 | 33,399,337 |
December 09 2002 | $1.06 | $1.07 | $1.05 | $1.06 | 34,393,031 |
December 06 2002 | $1.03 | $1.06 | $1.03 | $1.05 | 32,119,201 |
December 05 2002 | $1.05 | $1.05 | $1.03 | $1.04 | 26,726,037 |
December 04 2002 | $1.02 | $1.05 | $1.01 | $1.04 | 62,394,884 |
December 03 2002 | $1.00 | $1.02 | $1.00 | $1.01 | 35,590,216 |
December 02 2002 | $1.01 | $1.01 | $0.99 | $1.00 | 37,395,282 |
November 29 2002 | $1.00 | $1.00 | $0.99 | $0.99 | 27,179,247 |
November 27 2002 | $1.00 | $1.00 | $0.99 | $0.99 | 33,684,916 |
November 26 2002 | $0.99 | $1.00 | $0.98 | $0.99 | 36,637,050 |
November 25 2002 | $0.98 | $0.99 | $0.98 | $0.99 | 42,022,437 |
Daily pricing data for Altria dates back to 3/17/1980, and may be incomplete.
