The closing price for Altria (MO) in April 1997 was $8.08, on April 30, 1997. It was up 3.5% for the month. The latest price is $53.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 1997 | $7.93 | $8.18 | $7.93 | $8.08 | 8,027,400 |
April 29 1997 | $8.26 | $8.28 | $7.67 | $8.05 | 10,897,100 |
April 28 1997 | $7.95 | $8.18 | $7.87 | $8.13 | 6,322,700 |
April 25 1997 | $8.44 | $8.69 | $7.85 | $8.10 | 14,045,500 |
April 24 1997 | $8.41 | $8.64 | $8.41 | $8.54 | 6,427,400 |
April 23 1997 | $8.46 | $8.67 | $8.34 | $8.36 | 6,836,500 |
April 22 1997 | $8.69 | $8.82 | $8.52 | $8.64 | 10,127,000 |
April 21 1997 | $9.03 | $9.05 | $8.52 | $8.75 | 9,025,200 |
April 18 1997 | $8.67 | $9.23 | $8.67 | $9.10 | 16,198,200 |
April 17 1997 | $8.82 | $8.93 | $8.52 | $8.54 | 12,168,700 |
April 16 1997 | $8.39 | $8.87 | $8.34 | $8.87 | 18,516,000 |
April 15 1997 | $8.05 | $8.10 | $7.80 | $8.00 | 4,435,900 |
April 14 1997 | $7.95 | $8.08 | $7.67 | $7.90 | 5,780,300 |
April 11 1997 | $7.80 | $8.08 | $7.72 | $7.93 | 8,309,600 |
April 10 1997 | $7.81 | $7.93 | $7.80 | $7.81 | 6,392,400 |
April 09 1997 | $7.87 | $7.87 | $7.71 | $7.76 | 4,460,100 |
April 08 1997 | $7.74 | $7.86 | $7.64 | $7.81 | 5,213,400 |
April 07 1997 | $7.75 | $7.80 | $7.66 | $7.75 | 6,266,400 |
April 04 1997 | $7.67 | $7.81 | $7.67 | $7.75 | 7,337,700 |
April 03 1997 | $7.77 | $7.83 | $7.71 | $7.81 | 4,595,700 |
April 02 1997 | $7.93 | $7.93 | $7.77 | $7.82 | 4,053,600 |
April 01 1997 | $7.81 | $7.96 | $7.81 | $7.93 | 5,512,800 |
Daily pricing data for Altria dates back to 1/2/1962, and may be incomplete.
