Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	28.39	28.68	28.15	28.28	39,915,844	-0.27(-0.93%)
Jan 30, 2008	28.30	29.06	28.22	28.54	55,845,836	+0.14(+0.50%)
Jan 29, 2008	28.26	28.54	27.61	28.40	45,075,888	+0.56(+2.02%)
Jan 28, 2008	27.68	28.00	27.48	27.84	23,674,220	+0.25(+0.89%)
Jan 25, 2008	28.04	28.17	27.41	27.59	39,764,108	-0.35(-1.26%)
Jan 24, 2008	27.34	28.10	27.05	27.94	36,137,996	+0.76(+2.80%)
Jan 23, 2008	26.88	27.63	26.45	27.18	65,488,836	-0.20(-0.72%)
Jan 22, 2008	26.86	27.82	26.59	27.38	60,767,152	-0.76(-2.70%)
Jan 21, 2008	28.89	29.09	27.86	28.14	0	+0.00(+0.00%)
Jan 18, 2008	28.89	29.09	27.86	28.14	58,905,932	-0.51(-1.80%)
Jan 17, 2008	29.48	29.53	28.63	28.65	63,897,332	-0.41(-1.42%)
Jan 16, 2008	29.14	29.35	28.92	29.07	37,647,188	-0.21(-0.70%)
Jan 15, 2008	29.24	29.48	29.11	29.27	27,510,568	-0.09(-0.29%)
Jan 14, 2008	29.46	29.53	29.11	29.36	27,776,576	-0.12(-0.42%)
Jan 11, 2008	29.23	29.70	29.23	29.48	28,541,620	+0.07(+0.25%)
Jan 10, 2008	29.42	29.55	29.16	29.41	34,375,780	-0.15(-0.49%)
Jan 09, 2008	29.61	29.68	29.30	29.55	44,281,780	+0.33(+1.14%)
Jan 08, 2008	29.15	29.64	29.06	29.22	46,482,360	+0.41(+1.41%)
Jan 07, 2008	28.06	28.88	28.06	28.81	42,901,100	+0.87(+3.11%)
Jan 04, 2008	28.08	28.34	27.91	27.95	29,778,246	-0.18(-0.65%)
Jan 03, 2008	28.01	28.35	27.96	28.13	26,840,446	+0.17(+0.61%)
Jan 02, 2008	28.17	28.36	27.86	27.96	23,471,904	-0.24(-0.86%)

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

Follow Us