Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2000	12.50	12.66	12.24	12.40	17,276,958	-0.31(-2.46%)
Aug 30, 2000	12.74	12.87	12.29	12.71	17,234,248	-0.15(-1.20%)
Aug 29, 2000	13.18	13.21	12.76	12.87	11,230,526	-0.42(-3.14%)
Aug 28, 2000	13.31	13.50	13.23	13.28	7,328,178	-0.08(-0.59%)
Aug 25, 2000	13.13	13.42	13.13	13.36	7,048,651	+0.13(+0.98%)
Aug 24, 2000	13.13	13.39	13.07	13.23	10,189,916	+0.31(+2.42%)
Aug 23, 2000	13.21	13.44	12.92	12.92	11,026,339	-0.34(-2.55%)
Aug 22, 2000	13.47	13.52	13.13	13.26	11,244,442	-0.16(-1.18%)
Aug 21, 2000	13.28	13.44	13.13	13.42	16,693,668	+0.08(+0.59%)
Aug 18, 2000	13.81	13.96	13.34	13.34	20,499,322	-0.78(-5.55%)
Aug 17, 2000	13.75	14.17	13.67	14.12	28,897,862	-0.05(-0.35%)
Aug 16, 2000	13.44	14.17	13.44	14.17	23,579,882	+0.65(+4.81%)
Aug 15, 2000	13.13	13.70	12.97	13.52	24,957,364	+0.24(+1.79%)
Aug 14, 2000	13.02	13.44	12.87	13.28	32,353,446	+0.26(+1.98%)
Aug 11, 2000	12.50	13.28	12.50	13.02	60,760,396	+1.15(+9.65%)
Aug 10, 2000	11.67	12.17	11.59	11.88	21,930,790	+0.26(+2.26%)
Aug 09, 2000	11.77	11.82	11.62	11.62	12,999,107	-0.26(-2.21%)
Aug 08, 2000	11.54	11.93	11.51	11.88	21,998,452	+0.21(+1.79%)
Aug 07, 2000	11.09	11.72	11.04	11.67	22,409,466	+0.58(+5.18%)
Aug 04, 2000	10.97	11.17	10.73	11.09	12,051,593	+0.07(+0.68%)
Aug 03, 2000	10.71	11.04	10.65	11.02	16,348,878	+0.21(+1.93%)
Aug 02, 2000	10.65	10.86	10.60	10.81	13,870,561	+0.08(+0.74%)

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