Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.66	29.72	29.28	29.56	22,763,910	+0.07(+0.23%)
Aug 30, 2007	29.50	29.70	29.26	29.49	21,946,108	-0.23(-0.79%)
Aug 29, 2007	29.92	30.23	29.07	29.73	55,393,096	+0.31(+1.06%)
Aug 28, 2007	29.87	30.16	29.37	29.42	28,875,470	-0.43(-1.44%)
Aug 27, 2007	29.81	30.23	29.68	29.85	35,976,468	+0.38(+1.29%)
Aug 24, 2007	29.06	29.51	28.96	29.47	22,438,714	+0.24(+0.82%)
Aug 23, 2007	29.34	29.37	29.09	29.23	28,898,244	+0.17(+0.57%)
Aug 22, 2007	28.81	29.17	28.66	29.06	20,258,144	+0.43(+1.52%)
Aug 21, 2007	28.38	28.88	28.37	28.63	31,650,782	+0.09(+0.33%)
Aug 20, 2007	28.58	29.05	28.32	28.54	20,915,184	-0.25(-0.87%)
Aug 17, 2007	28.71	29.16	28.43	28.79	34,343,212	+0.52(+1.85%)
Aug 16, 2007	28.00	28.26	27.56	28.26	38,922,780	+0.16(+0.58%)
Aug 15, 2007	28.51	28.91	27.99	28.10	36,054,740	-0.36(-1.26%)
Aug 14, 2007	28.87	29.17	28.28	28.46	31,323,470	-0.25(-0.88%)
Aug 13, 2007	28.88	29.17	28.64	28.71	21,363,340	+0.01(+0.03%)
Aug 10, 2007	28.62	28.81	28.02	28.70	39,655,600	-0.12(-0.41%)
Aug 09, 2007	29.37	29.43	28.73	28.82	30,984,320	-0.82(-2.77%)
Aug 08, 2007	29.48	29.71	29.05	29.64	31,010,650	+0.16(+0.55%)
Aug 07, 2007	29.36	29.75	29.00	29.48	23,939,872	+0.10(+0.35%)
Aug 06, 2007	28.70	29.41	28.22	29.38	34,487,756	+0.80(+2.82%)
Aug 03, 2007	28.63	28.78	28.44	28.57	27,247,280	-0.02(-0.07%)
Aug 02, 2007	28.59	28.85	28.45	28.59	22,082,656	+0.24(+0.84%)

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