Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2001	19.98	20.14	19.63	19.76	11,978,652	-0.23(-1.13%)
Aug 30, 2001	19.79	20.20	19.72	19.98	14,450,730	+0.30(+1.50%)
Aug 29, 2001	19.86	19.88	19.61	19.68	9,324,461	-0.15(-0.78%)
Aug 28, 2001	19.82	19.85	19.71	19.84	8,770,924	+0.04(+0.19%)
Aug 27, 2001	19.61	19.96	19.61	19.80	8,392,302	+0.19(+0.98%)
Aug 24, 2001	19.53	19.94	19.51	19.61	15,580,597	+0.13(+0.66%)
Aug 23, 2001	19.01	19.58	18.99	19.48	12,533,388	+0.47(+2.46%)
Aug 22, 2001	18.98	19.23	18.94	19.01	13,716,761	+0.09(+0.48%)
Aug 21, 2001	18.95	19.45	18.88	18.92	17,935,106	-0.03(-0.18%)
Aug 20, 2001	18.38	18.95	18.32	18.95	18,208,876	+0.56(+3.06%)
Aug 17, 2001	18.19	18.53	18.10	18.39	13,016,863	+0.24(+1.31%)
Aug 16, 2001	18.30	18.31	17.94	18.15	13,515,693	-0.05(-0.27%)
Aug 15, 2001	18.38	18.53	18.18	18.20	11,034,257	-0.32(-1.71%)
Aug 14, 2001	18.43	18.60	18.41	18.52	6,903,968	+0.07(+0.38%)
Aug 13, 2001	18.48	18.57	18.30	18.45	7,550,121	+0.07(+0.36%)
Aug 10, 2001	18.53	18.85	18.28	18.38	12,787,962	-0.16(-0.85%)
Aug 09, 2001	18.51	18.70	18.27	18.54	9,037,495	-0.13(-0.71%)
Aug 08, 2001	18.93	18.96	18.61	18.68	7,819,571	-0.29(-1.54%)
Aug 07, 2001	18.59	18.97	18.59	18.97	9,799,537	+0.31(+1.65%)
Aug 06, 2001	18.93	18.96	18.52	18.66	9,101,079	-0.17(-0.89%)
Aug 03, 2001	18.96	19.07	18.60	18.83	9,836,488	-0.28(-1.46%)
Aug 02, 2001	19.21	19.30	18.84	19.11	8,074,865	+0.05(+0.24%)

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