MO: Historical Prices for ALTRIA GROUP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.16	19.17	18.88	18.98	19,908,500	18.98
19-Nov-09	19.32	19.36	19.11	19.21	13,353,500	19.21
18-Nov-09	19.26	19.41	19.22	19.30	12,026,300	19.30
17-Nov-09	19.26	19.37	19.19	19.24	15,039,400	19.24
16-Nov-09	19.41	19.48	19.30	19.34	15,320,600	19.34
13-Nov-09	19.07	19.30	19.00	19.26	14,634,000	19.26
12-Nov-09	18.97	19.16	18.95	19.02	11,498,900	19.02
11-Nov-09	19.23	19.25	18.91	18.97	15,441,400	18.97
10-Nov-09	18.88	19.20	18.83	19.07	17,102,000	19.07
9-Nov-09	18.83	18.93	18.68	18.87	19,848,700	18.87
6-Nov-09	18.58	18.61	18.41	18.54	19,278,400	18.54
5-Nov-09	18.58	18.73	18.47	18.67	17,581,600	18.67
4-Nov-09	18.46	18.65	18.38	18.47	15,614,400	18.47
3-Nov-09	18.27	18.47	18.17	18.46	15,222,300	18.46
2-Nov-09	18.12	18.36	18.02	18.30	11,396,400	18.30
30-Oct-09	18.31	18.42	18.09	18.11	16,068,000	18.11
29-Oct-09	18.23	18.47	18.07	18.36	15,846,600	18.36
28-Oct-09	18.23	18.32	18.15	18.20	14,365,600	18.20
27-Oct-09	18.00	18.20	17.88	18.14	16,746,800	18.14
26-Oct-09	17.99	18.14	17.81	17.98	19,926,700	17.98
23-Oct-09	18.18	18.18	17.80	17.93	15,551,700	17.93
22-Oct-09	18.17	18.27	17.98	18.18	14,305,700	18.18
21-Oct-09	18.37	18.43	18.10	18.21	28,397,800	18.21
20-Oct-09	18.40	18.72	18.34	18.66	17,559,800	18.66
19-Oct-09	18.32	18.65	18.30	18.35	19,258,200	18.35
16-Oct-09	18.19	18.34	18.10	18.27	14,264,600	18.27
15-Oct-09	18.20	18.30	18.14	18.25	13,734,000	18.25
14-Oct-09	18.20	18.28	18.08	18.23	12,066,000	18.23
13-Oct-09	18.18	18.21	17.98	18.06	11,817,700	18.06
12-Oct-09	18.20	18.29	18.08	18.12	13,471,600	18.12
9-Oct-09	17.96	18.11	17.84	18.06	13,908,100	18.06
8-Oct-09	17.82	17.92	17.79	17.85	10,782,300	17.85
7-Oct-09	17.78	17.86	17.66	17.73	13,415,500	17.73
6-Oct-09	17.75	17.89	17.50	17.81	16,951,000	17.81
5-Oct-09	17.60	17.68	17.28	17.64	16,546,100	17.64
2-Oct-09	17.41	17.53	17.36	17.47	15,792,600	17.47
1-Oct-09	17.77	17.80	17.38	17.54	42,518,100	17.54
30-Sep-09	17.95	17.97	17.69	17.81	20,952,600	17.81
29-Sep-09	17.66	18.00	17.66	17.90	18,408,900	17.90
28-Sep-09	17.58	17.76	17.50	17.67	14,250,500	17.67
25-Sep-09	17.55	17.70	17.46	17.50	10,775,100	17.50
24-Sep-09	17.77	17.80	17.47	17.50	21,369,500	17.50
23-Sep-09	17.87	17.99	17.73	17.75	22,548,400	17.75
22-Sep-09	18.05	18.06	17.81	17.89	16,546,400	17.89
21-Sep-09	17.86	18.04	17.75	18.04	16,544,000	18.04
18-Sep-09	18.08	18.08	17.95	17.96	19,158,700	17.96
17-Sep-09	18.24	18.30	17.89	18.02	21,469,300	18.02
16-Sep-09	18.00	18.29	17.92	18.23	19,488,200	18.23
15-Sep-09	18.04	18.10	17.77	17.91	17,917,600	17.91
14-Sep-09	18.15	18.23	17.93	17.99	21,437,200	17.99
11-Sep-09	18.31	18.35	18.00	18.14	20,808,900	18.14
11-Sep-09	$ 0.34 Dividend
10-Sep-09	18.68	18.70	18.40	18.53	27,094,100	18.19
9-Sep-09	18.56	18.68	18.46	18.59	20,122,300	18.25
8-Sep-09	18.62	18.62	18.46	18.52	18,118,900	18.18
4-Sep-09	18.20	18.51	18.18	18.50	12,043,800	18.16
3-Sep-09	18.39	18.39	18.15	18.21	12,101,900	17.88
2-Sep-09	18.16	18.37	18.06	18.28	17,914,100	17.94
1-Sep-09	18.27	18.33	18.03	18.11	17,558,500	17.78
31-Aug-09	18.27	18.37	18.15	18.28	13,520,300	17.94
28-Aug-09	18.40	18.45	18.12	18.22	15,624,200	17.89
27-Aug-09	18.22	18.28	18.00	18.27	20,861,700	17.93
26-Aug-09	18.09	18.21	18.05	18.17	13,514,800	17.84
25-Aug-09	18.44	18.44	18.07	18.15	19,119,200	17.82
24-Aug-09	18.14	18.45	18.05	18.33	16,721,100	17.99
21-Aug-09	18.01	18.10	17.83	18.04	17,063,400	17.71
20-Aug-09	17.70	17.89	17.57	17.84	12,397,700	17.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions