Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2001	19.58	19.82	19.53	19.66	12,571,298	+0.08(+0.40%)
Nov 29, 2001	18.90	19.58	18.86	19.58	20,234,190	+0.85(+4.56%)
Nov 28, 2001	18.78	18.94	18.63	18.73	21,152,432	-0.12(-0.62%)
Nov 27, 2001	19.21	19.25	18.67	18.84	28,854,912	-0.40(-2.10%)
Nov 26, 2001	19.68	19.68	19.20	19.25	15,768,948	-0.30(-1.53%)
Nov 23, 2001	19.60	19.70	19.48	19.55	7,742,791	-0.14(-0.72%)
Nov 21, 2001	19.76	19.86	19.68	19.69	9,513,292	-0.18(-0.90%)
Nov 20, 2001	20.01	20.03	19.70	19.87	15,581,077	-0.16(-0.79%)
Nov 19, 2001	20.01	20.12	19.70	20.03	13,731,877	-0.03(-0.17%)
Nov 16, 2001	20.04	20.12	19.93	20.06	13,222,009	+0.06(+0.29%)
Nov 15, 2001	19.88	20.12	19.82	20.00	12,651,677	+0.17(+0.86%)
Nov 14, 2001	19.92	20.09	19.67	19.83	21,001,030	+0.24(+1.23%)
Nov 13, 2001	19.60	19.73	19.44	19.59	12,787,002	+0.06(+0.30%)
Nov 12, 2001	19.35	19.71	19.23	19.53	11,094,961	+0.01(+0.06%)
Nov 09, 2001	19.41	19.68	19.37	19.52	14,177,201	+0.21(+1.10%)
Nov 08, 2001	19.73	19.78	19.28	19.30	27,086,332	-0.62(-3.10%)
Nov 07, 2001	20.06	20.23	19.87	19.92	16,592,655	-0.31(-1.54%)
Nov 06, 2001	20.33	20.33	20.15	20.23	13,815,615	+0.10(+0.52%)
Nov 05, 2001	20.29	20.33	20.07	20.13	10,505,194	+0.01(+0.04%)
Nov 02, 2001	19.84	20.17	19.76	20.12	10,562,779	+0.28(+1.43%)

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

Free News Feed