Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.09	17.34	16.97	16.99	22,568,550	-0.25(-1.43%)
Oct 30, 2002	17.43	17.49	17.14	17.24	14,974,306	-0.30(-1.69%)
Oct 29, 2002	17.47	17.69	17.14	17.53	15,440,326	+0.17(+0.98%)
Oct 28, 2002	17.87	17.91	17.30	17.36	17,369,168	-0.40(-2.25%)
Oct 25, 2002	17.89	17.95	17.64	17.76	14,327,921	-0.13(-0.70%)
Oct 24, 2002	18.01	18.31	17.82	17.89	19,950,630	+0.01(+0.05%)
Oct 23, 2002	17.97	18.38	17.68	17.88	20,769,464	-0.08(-0.46%)
Oct 22, 2002	17.72	18.00	17.62	17.96	19,741,006	+0.25(+1.39%)
Oct 21, 2002	16.76	17.87	16.72	17.72	20,915,292	+1.02(+6.12%)
Oct 18, 2002	16.80	16.91	16.66	16.69	19,549,128	-0.11(-0.65%)
Oct 17, 2002	16.72	16.90	16.60	16.80	20,548,326	+0.71(+4.40%)
Oct 16, 2002	16.74	16.89	16.09	16.09	19,203,510	-0.59(-3.55%)
Oct 15, 2002	17.05	17.07	16.46	16.69	27,780,164	+0.72(+4.52%)
Oct 14, 2002	15.43	16.04	15.37	15.96	12,134,289	+0.53(+3.46%)
Oct 11, 2002	15.34	15.60	15.13	15.43	21,559,278	+0.35(+2.32%)
Oct 10, 2002	15.32	15.38	14.76	15.08	27,510,096	-0.19(-1.26%)
Oct 09, 2002	15.24	15.61	15.18	15.27	35,672,536	+0.17(+1.13%)
Oct 08, 2002	15.74	15.84	15.04	15.10	37,668,536	-0.98(-6.12%)
Oct 07, 2002	15.36	16.10	15.34	16.09	42,926,440	+0.83(+5.44%)
Oct 04, 2002	16.61	16.92	15.11	15.26	61,534,652	-1.21(-7.37%)
Oct 03, 2002	16.46	16.79	16.43	16.47	19,193,676	+0.01(+0.05%)
Oct 02, 2002	16.95	16.95	16.45	16.46	20,283,536	-0.51(-3.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Altria Group (NY: MO )

Historical Prices

Sections

Services

Contact Information

Follow Us