Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	8.999	9.144	8.561	8.667	62,954,428	-0.57(-6.22%)
Jul 30, 2008	9.072	9.310	9.021	9.242	31,781,488	+0.14(+1.54%)
Jul 29, 2008	8.910	9.144	8.888	9.101	26,387,162	+0.20(+2.25%)
Jul 28, 2008	9.003	9.025	8.863	8.901	19,541,362	-0.07(-0.81%)
Jul 25, 2008	8.880	9.089	8.842	8.974	23,788,034	+0.11(+1.25%)
Jul 24, 2008	9.021	9.136	8.816	8.863	30,505,282	-0.17(-1.89%)
Jul 23, 2008	8.786	9.038	8.786	9.033	30,021,186	+0.26(+2.96%)
Jul 22, 2008	8.582	8.791	8.561	8.774	37,342,252	+0.14(+1.63%)
Jul 21, 2008	8.744	8.795	8.607	8.633	21,248,714	-0.08(-0.88%)
Jul 18, 2008	8.786	8.850	8.671	8.710	34,200,804	-0.09(-0.97%)
Jul 17, 2008	8.957	8.978	8.731	8.795	38,004,732	-0.08(-0.91%)
Jul 16, 2008	8.816	8.952	8.739	8.876	29,158,084	+0.06(+0.72%)
Jul 15, 2008	8.778	9.046	8.778	8.812	34,399,140	-0.12(-1.34%)
Jul 14, 2008	9.084	9.165	8.880	8.931	26,109,472	-0.12(-1.36%)
Jul 11, 2008	8.918	9.178	8.799	9.055	30,226,850	+0.01(+0.14%)
Jul 10, 2008	8.948	9.063	8.812	9.042	25,652,638	+0.11(+1.29%)
Jul 09, 2008	8.991	9.059	8.846	8.927	31,590,026	-0.04(-0.43%)
Jul 08, 2008	8.722	8.969	8.716	8.965	32,989,684	+0.23(+2.58%)
Jul 07, 2008	8.586	8.816	8.531	8.739	36,423,432	+0.17(+1.99%)
Jul 04, 2008	8.488	8.586	8.450	8.569	21,466,284	+0.00(+0.00%)
Jul 03, 2008	8.488	8.586	8.450	8.569	21,466,284	+0.09(+1.00%)
Jul 02, 2008	8.654	8.667	8.458	8.484	40,468,032	-0.09(-0.99%)

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

Log In Using Your Account

Altria Group (NY: MO )

Historical Prices

Sections

Services