Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	7.977	8.206	7.919	7.998	40,227,448	+0.01(+0.16%)
Oct 30, 2008	8.231	8.294	7.810	7.985	57,253,656	+0.01(+0.10%)
Oct 29, 2008	8.090	8.323	7.948	7.977	62,690,284	-0.16(-2.00%)
Oct 28, 2008	7.927	8.148	7.606	8.140	60,292,516	+0.45(+5.80%)
Oct 27, 2008	7.898	8.031	7.694	7.694	46,480,604	-0.32(-3.95%)
Oct 24, 2008	7.710	8.119	7.710	8.010	69,576,760	-0.15(-1.84%)
Oct 23, 2008	8.056	8.335	7.860	8.160	65,535,404	+0.12(+1.50%)
Oct 22, 2008	7.977	8.285	7.877	8.040	67,885,512	-0.04(-0.46%)
Oct 21, 2008	8.244	8.415	8.023	8.077	44,815,284	-0.41(-4.81%)
Oct 20, 2008	8.306	8.519	8.131	8.486	47,047,052	+0.43(+5.38%)
Oct 17, 2008	7.831	8.436	7.744	8.052	67,363,392	+0.13(+1.68%)
Oct 16, 2008	7.798	8.048	7.348	7.919	78,398,272	+0.39(+5.15%)
Oct 15, 2008	8.023	8.127	7.485	7.531	50,460,392	-0.62(-7.57%)
Oct 14, 2008	8.602	8.644	7.885	8.148	80,850,400	-0.18(-2.10%)
Oct 13, 2008	7.648	8.465	7.548	8.323	72,609,320	+1.17(+16.38%)
Oct 10, 2008	6.877	7.435	6.777	7.152	116,753,696	-0.09(-1.27%)
Oct 09, 2008	7.719	7.856	7.085	7.244	76,064,120	-0.30(-3.98%)
Oct 08, 2008	7.573	7.990	7.444	7.544	74,473,200	-0.18(-2.27%)
Oct 07, 2008	8.265	8.306	7.702	7.719	59,949,372	-0.34(-4.19%)
Oct 06, 2008	8.306	8.561	7.823	8.056	68,938,400	-0.40(-4.73%)
Oct 03, 2008	8.473	8.715	8.386	8.456	0	+0.09(+1.05%)
Oct 02, 2008	8.527	8.623	8.331	8.369	49,176,612	-0.20(-2.29%)

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