Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.44	19.47	19.29	19.39	8,675,950	-0.05(-0.28%)
Oct 30, 2003	19.47	19.55	19.37	19.44	8,580,731	-0.03(-0.15%)
Oct 29, 2003	19.25	19.68	19.25	19.47	18,031,862	+0.22(+1.15%)
Oct 28, 2003	18.89	19.28	18.89	19.25	16,485,335	+0.36(+1.90%)
Oct 27, 2003	19.01	19.07	18.82	18.89	7,428,990	-0.12(-0.64%)
Oct 24, 2003	18.90	19.03	18.77	19.01	7,618,468	+0.05(+0.26%)
Oct 23, 2003	18.85	18.97	18.84	18.96	8,069,858	+0.08(+0.40%)
Oct 22, 2003	18.95	19.00	18.82	18.89	10,320,574	-0.06(-0.33%)
Oct 21, 2003	18.96	19.08	18.89	18.95	13,354,865	-0.01(-0.04%)
Oct 20, 2003	18.76	18.97	18.42	18.96	20,265,308	+0.29(+1.54%)
Oct 17, 2003	18.75	18.75	18.56	18.67	15,643,956	-0.07(-0.38%)
Oct 16, 2003	18.55	18.78	18.55	18.74	14,660,347	-0.08(-0.44%)
Oct 15, 2003	18.72	18.86	18.71	18.82	9,519,488	+0.06(+0.33%)
Oct 14, 2003	18.61	18.80	18.57	18.76	10,627,337	+0.04(+0.22%)
Oct 13, 2003	18.79	18.82	18.66	18.72	9,070,496	-0.06(-0.33%)
Oct 10, 2003	18.86	18.92	18.76	18.78	8,512,614	-0.07(-0.40%)
Oct 09, 2003	18.85	18.92	18.79	18.86	11,826,806	+0.12(+0.62%)
Oct 08, 2003	18.85	18.85	18.70	18.74	15,470,547	-0.08(-0.42%)
Oct 07, 2003	18.78	18.83	18.65	18.82	10,695,213	+0.05(+0.24%)
Oct 06, 2003	18.65	18.88	18.60	18.77	10,966,239	+0.14(+0.76%)
Oct 03, 2003	18.51	18.76	18.51	18.63	14,886,762	+0.16(+0.88%)
Oct 02, 2003	18.51	18.52	18.37	18.47	10,428,025	-0.03(-0.16%)

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