Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	24.17	24.48	24.14	24.38	15,015,338	+0.29(+1.18%)
May 30, 2002	23.95	24.27	23.85	24.10	21,659,890	+0.24(+1.02%)
May 29, 2002	23.51	23.94	23.51	23.85	19,494,346	+0.39(+1.65%)
May 28, 2002	23.50	23.62	23.45	23.47	9,495,235	-0.00(-0.02%)
May 27, 2002	23.63	23.68	23.34	23.47	9,035,031	+0.00(+0.00%)
May 24, 2002	23.63	23.68	23.34	23.47	9,035,031	-0.14(-0.61%)
May 23, 2002	23.44	23.68	23.44	23.62	9,089,739	+0.16(+0.69%)
May 22, 2002	23.31	23.49	23.28	23.45	7,401,305	+0.14(+0.62%)
May 21, 2002	23.25	23.39	23.20	23.31	8,466,584	+0.17(+0.72%)
May 20, 2002	23.17	23.43	23.09	23.14	8,954,730	-0.04(-0.18%)
May 17, 2002	23.19	23.26	22.92	23.19	12,750,006	+0.00(+0.00%)
May 16, 2002	22.81	23.28	22.81	23.19	11,291,675	+0.36(+1.59%)
May 15, 2002	23.25	23.34	22.76	22.82	21,699,804	-0.56(-2.40%)
May 14, 2002	23.74	23.76	23.34	23.39	15,091,413	-0.35(-1.49%)
May 13, 2002	23.46	23.83	23.39	23.74	9,347,547	+0.36(+1.53%)
May 10, 2002	23.47	23.53	23.34	23.38	9,991,363	-0.16(-0.67%)
May 09, 2002	23.45	23.71	23.42	23.54	9,468,233	+0.09(+0.38%)
May 08, 2002	23.48	23.58	23.37	23.45	14,006,645	-0.24(-1.01%)
May 07, 2002	24.01	24.04	23.62	23.69	13,510,752	-0.17(-0.70%)
May 06, 2002	23.82	24.04	23.75	23.85	11,663,360	+0.14(+0.59%)
May 03, 2002	23.95	24.05	23.64	23.71	15,771,858	-0.13(-0.55%)
May 02, 2002	23.74	24.14	23.64	23.85	17,764,824	+0.26(+1.10%)

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

Plymouth, IN (46563)

Today

Tonight

Altria Group (NY: MO )

Historical Prices

Sections

Services