|
 Altria Group - [Ticker: MO] |     | | Last Trade | 55.94 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.21 (+1.00%) | Open | 55.79 | | High | 56.23 | Low | 55.38 | | Volume | 3,390,933 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 64.76 x 600 - 64.77 x 1,100 | | Former Close | 55.73 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MO quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 7,386,600 | 23.56 | 23.94 | 23.19 | 23.44 | 00:00:00 | | 2000-01-04 | 10,538,200 | 23.25 | 24.25 | 23.25 | 23.62 | 00:00:00 | | 2000-01-05 | 11,697,300 | 23.81 | 24.06 | 23.44 | 23.50 | 00:00:00 | | 2000-01-06 | 7,152,800 | 23.50 | 23.69 | 23.00 | 23.06 | 00:00:00 | | 2000-01-07 | 7,972,100 | 23.25 | 23.81 | 23.12 | 23.69 | 00:00:00 | | 2000-01-10 | 7,711,300 | 23.75 | 24.06 | 23.75 | 24.00 | 00:00:00 | | 2000-01-11 | 7,451,400 | 24.12 | 24.62 | 24.06 | 24.12 | 00:00:00 | | 2000-01-12 | 9,609,400 | 24.25 | 24.56 | 24.00 | 24.25 | 00:00:00 | | 2000-01-13 | 6,263,900 | 24.50 | 24.56 | 24.25 | 24.50 | 00:00:00 | | 2000-01-14 | 7,813,300 | 24.56 | 24.62 | 23.75 | 24.25 | 00:00:00 | | 2000-01-18 | 7,998,600 | 24.06 | 24.19 | 23.00 | 23.00 | 00:00:00 | | 2000-01-19 | 8,731,100 | 23.12 | 23.50 | 23.00 | 23.37 | 00:00:00 | | 2000-01-20 | 9,977,700 | 23.37 | 23.37 | 22.06 | 22.58 | 00:00:00 | | 2000-01-21 | 13,976,300 | 22.19 | 22.50 | 21.81 | 22.00 | 00:00:00 | | 2000-01-24 | 15,344,200 | 22.75 | 23.00 | 21.87 | 22.00 | 00:00:00 | | 2000-01-25 | 11,046,800 | 22.00 | 22.87 | 21.37 | 21.94 | 00:00:00 | | 2000-01-26 | 18,969,200 | 21.75 | 21.81 | 20.87 | 21.06 | 00:00:00 | | 2000-01-27 | 14,734,700 | 21.50 | 21.87 | 20.81 | 21.00 | 00:00:00 | | 2000-01-28 | 12,021,300 | 21.12 | 21.31 | 20.75 | 20.75 | 00:00:00 | | 2000-01-31 | 11,594,900 | 20.94 | 21.12 | 20.84 | 20.87 | 00:00:00 | | 2000-02-01 | 13,301,800 | 21.12 | 21.12 | 20.75 | 21.00 | 00:00:00 | | 2000-02-02 | 13,933,200 | 20.94 | 21.11 | 20.56 | 20.62 | 00:00:00 | | 2000-02-03 | 20,018,200 | 20.94 | 21.44 | 20.87 | 21.00 | 00:00:00 | | 2000-02-04 | 16,675,500 | 21.12 | 21.12 | 20.37 | 20.62 | 00:00:00 | | 2000-02-07 | 12,752,400 | 20.87 | 20.94 | 20.37 | 20.56 | 00:00:00 | | 2000-02-08 | 26,653,500 | 20.25 | 20.31 | 19.12 | 19.50 | 00:00:00 | | 2000-02-09 | 18,374,200 | 19.44 | 20.00 | 19.44 | 19.62 | 00:00:00 | | 2000-02-10 | 15,253,200 | 20.00 | 20.31 | 19.81 | 19.87 | 00:00:00 | | 2000-02-11 | 15,365,500 | 19.94 | 20.12 | 19.06 | 19.06 | 00:00:00 | | 2000-02-14 | 21,123,700 | 19.31 | 19.44 | 18.75 | 18.94 | 00:00:00 | | 2000-02-15 | 15,218,000 | 19.06 | 19.12 | 18.69 | 19.12 | 00:00:00 | | 2000-02-16 | 13,799,900 | 19.06 | 19.25 | 18.81 | 19.00 | 00:00:00 | | 2000-02-17 | 16,060,300 | 19.87 | 20.00 | 19.31 | 19.50 | 00:00:00 | | 2000-02-18 | 11,121,500 | 19.50 | 19.87 | 19.37 | 19.62 | 00:00:00 | | 2000-02-22 | 17,008,800 | 19.94 | 21.19 | 19.87 | 20.87 | 00:00:00 | | 2000-02-23 | 14,797,000 | 21.25 | 21.69 | 20.19 | 20.31 | 00:00:00 | | 2000-02-24 | 12,097,700 | 20.50 | 20.56 | 19.75 | 20.06 | 00:00:00 | | 2000-02-25 | 11,480,500 | 20.12 | 20.19 | 19.62 | 19.62 | 00:00:00 | | 2000-02-28 | 10,884,600 | 19.81 | 20.31 | 19.81 | 20.06 | 00:00:00 | | 2000-02-29 | 13,524,800 | 20.06 | 20.44 | 20.06 | 20.19 | 00:00:00 | | 2000-03-01 | 21,707,100 | 20.19 | 21.50 | 19.62 | 20.44 | 00:00:00 | | 2000-03-02 | 11,165,200 | 20.44 | 20.81 | 20.00 | 20.12 | 00:00:00 | | 2000-03-03 | 13,358,800 | 20.00 | 20.62 | 19.75 | 20.31 | 00:00:00 | | 2000-03-06 | 13,047,100 | 20.75 | 20.87 | 19.56 | 19.87 | 00:00:00 | | 2000-03-07 | 12,009,900 | 19.87 | 20.00 | 19.50 | 19.56 | 00:00:00 | | 2000-03-08 | 11,810,100 | 19.62 | 19.75 | 19.19 | 19.25 | 00:00:00 | | 2000-03-09 | 8,739,200 | 19.25 | 19.50 | 19.12 | 19.50 | 00:00:00 | | 2000-03-10 | 10,848,100 | 19.37 | 19.44 | 19.06 | 19.06 | 00:00:00 | | 2000-03-13 | 10,914,000 | 19.25 | 20.00 | 19.12 | 19.87 | 00:00:00 | | 2000-03-14 | 11,983,600 | 19.81 | 19.81 | 19.25 | 19.47 | 00:00:00 | | 2000-03-15 | 13,071,300 | 19.31 | 20.37 | 19.25 | 20.12 | 00:00:00 | | 2000-03-16 | 13,253,000 | 20.12 | 20.50 | 20.06 | 20.25 | 00:00:00 | | 2000-03-17 | 16,220,400 | 20.37 | 20.37 | 19.50 | 20.25 | 00:00:00 | | 2000-03-20 | 14,039,000 | 19.87 | 20.25 | 19.81 | 19.94 | 00:00:00 | | 2000-03-21 | 34,490,700 | 19.50 | 22.12 | 19.00 | 20.31 | 00:00:00 | | 2000-03-22 | 16,078,100 | 20.31 | 20.56 | 19.31 | 19.44 | 00:00:00 | | 2000-03-23 | 13,839,800 | 19.50 | 19.69 | 19.31 | 19.50 | 00:00:00 | | 2000-03-24 | 10,308,500 | 19.56 | 19.87 | 19.50 | 19.81 | 00:00:00 | | 2000-03-27 | 8,924,600 | 19.81 | 19.87 | 19.50 | 19.61 | 00:00:00 | | 2000-03-28 | 12,453,400 | 19.50 | 19.75 | 19.31 | 19.56 | 00:00:00 | | 2000-03-29 | 11,687,300 | 19.56 | 19.62 | 19.12 | 19.12 | 00:00:00 | | 2000-03-30 | 27,460,700 | 20.00 | 21.56 | 19.73 | 21.50 | 00:00:00 | | 2000-03-31 | 15,234,000 | 21.94 | 22.06 | 20.75 | 20.75 | 00:00:00 | | 2000-04-03 | 16,940,200 | 21.75 | 23.00 | 21.50 | 22.81 | 00:00:00 | | 2000-04-04 | 17,620,000 | 23.00 | 23.75 | 21.19 | 22.19 | 00:00:00 | | 2000-04-05 | 10,017,900 | 22.06 | 22.56 | 22.00 | 22.37 | 00:00:00 | | 2000-04-06 | 16,373,400 | 22.81 | 23.56 | 22.50 | 22.94 | 00:00:00 | | 2000-04-07 | 24,520,100 | 23.25 | 23.62 | 21.94 | 22.50 | 00:00:00 | | 2000-04-10 | 14,618,200 | 22.00 | 22.25 | 21.00 | 22.00 | 00:00:00 | | 2000-04-11 | 7,584,900 | 21.75 | 21.94 | 21.50 | 21.75 | 00:00:00 | | 2000-04-12 | 9,034,400 | 21.87 | 22.62 | 21.69 | 21.87 | 00:00:00 | | 2000-04-13 | 7,523,800 | 22.00 | 22.56 | 21.81 | 22.31 | 00:00:00 | | 2000-04-14 | 12,374,300 | 21.87 | 22.56 | 20.94 | 21.12 | 00:00:00 | | 2000-04-17 | 12,204,000 | 21.00 | 21.31 | 20.37 | 21.25 | 00:00:00 | | 2000-04-18 | 8,273,300 | 21.19 | 21.37 | 20.44 | 20.69 | 00:00:00 | | 2000-04-19 | 6,850,900 | 21.12 | 21.44 | 20.56 | 20.81 | 00:00:00 | | 2000-04-20 | 6,405,400 | 20.81 | 21.56 | 20.81 | 21.37 | 00:00:00 | | 2000-04-24 | 10,140,100 | 21.25 | 22.00 | 21.12 | 21.56 | 00:00:00 | | 2000-04-25 | 15,395,900 | 21.19 | 22.31 | 21.06 | 22.00 | 00:00:00 | | 2000-04-26 | 9,686,300 | 22.00 | 22.44 | 21.81 | 22.31 | 00:00:00 | | 2000-04-27 | 12,650,800 | 22.06 | 22.31 | 21.87 | 22.00 | 00:00:00 | | 2000-04-28 | 11,423,000 | 22.00 | 22.06 | 21.19 | 21.87 | 00:00:00 | | 2000-05-01 | 13,061,100 | 22.00 | 23.62 | 22.00 | 23.56 | 00:00:00 | | 2000-05-02 | 14,630,900 | 23.56 | 24.56 | 23.50 | 23.81 | 00:00:00 | | 2000-05-03 | 12,418,300 | 23.94 | 24.56 | 23.25 | 23.25 | 00:00:00 | | 2000-05-04 | 6,502,600 | 23.50 | 23.75 | 23.12 | 23.31 | 00:00:00 | | 2000-05-05 | 8,200,000 | 23.31 | 23.87 | 23.00 | 23.50 | 00:00:00 | | 2000-05-08 | 11,874,400 | 23.69 | 24.31 | 23.56 | 24.19 | 00:00:00 | | 2000-05-09 | 6,749,700 | 24.31 | 24.37 | 23.50 | 23.62 | 00:00:00 | | 2000-05-10 | 10,495,000 | 23.69 | 24.25 | 23.62 | 23.75 | 00:00:00 | | 2000-05-11 | 14,226,500 | 24.00 | 24.06 | 22.81 | 23.50 | 00:00:00 | | 2000-05-12 | 9,742,000 | 23.00 | 24.50 | 23.00 | 24.31 | 00:00:00 | | 2000-05-15 | 27,539,500 | 25.19 | 27.37 | 25.19 | 27.37 | 00:00:00 | | 2000-05-16 | 19,342,100 | 27.19 | 27.87 | 26.81 | 27.44 | 00:00:00 | | 2000-05-17 | 16,411,200 | 27.12 | 28.19 | 27.12 | 27.25 | 00:00:00 | | 2000-05-18 | 10,395,000 | 27.00 | 27.56 | 26.25 | 26.31 | 00:00:00 | | 2000-05-19 | 11,828,300 | 26.00 | 27.81 | 26.00 | 27.50 | 00:00:00 | | 2000-05-22 | 9,816,600 | 27.62 | 27.62 | 27.00 | 27.37 | 00:00:00 | | 2000-05-23 | 8,747,700 | 27.12 | 27.69 | 27.12 | 27.25 | 00:00:00 | | 2000-05-24 | 14,062,800 | 27.25 | 28.62 | 27.25 | 28.56 | 00:00:00 | | 2000-05-25 | 10,078,400 | 28.75 | 28.75 | 27.75 | 28.00 | 00:00:00 | | 2000-05-26 | 4,619,200 | 27.81 | 28.00 | 27.37 | 27.44 | 00:00:00 | | 2000-05-30 | 6,861,100 | 27.31 | 27.44 | 26.37 | 26.44 | 00:00:00 | | 2000-05-31 | 8,084,000 | 26.44 | 26.81 | 26.00 | 26.12 | 00:00:00 | | 2000-06-01 | 6,200,000 | 26.12 | 26.81 | 26.00 | 26.44 | 00:00:00 | | 2000-06-02 | 12,477,700 | 26.44 | 26.50 | 24.87 | 25.25 | 00:00:00 | | 2000-06-05 | 5,787,400 | 25.06 | 25.81 | 25.06 | 25.50 | 00:00:00 | | 2000-06-06 | 6,130,800 | 25.50 | 25.81 | 25.12 | 25.81 | 00:00:00 | | 2000-06-07 | 6,549,700 | 25.81 | 26.94 | 25.81 | 26.75 | 00:00:00 | | 2000-06-08 | 6,339,900 | 26.37 | 27.12 | 25.87 | 27.00 | 00:00:00 | | 2000-06-09 | 4,545,200 | 26.94 | 27.44 | 26.62 | 27.00 | 00:00:00 | | 2000-06-12 | 6,119,300 | 27.06 | 27.94 | 26.69 | 27.75 | 00:00:00 | | 2000-06-13 | 6,577,700 | 27.12 | 27.81 | 27.12 | 27.37 | 00:00:00 | | 2000-06-14 | 4,319,400 | 27.25 | 27.56 | 27.12 | 27.44 | 00:00:00 | | 2000-06-15 | 7,506,500 | 27.12 | 27.62 | 27.12 | 27.56 | 00:00:00 | | 2000-06-16 | 16,252,000 | 26.81 | 27.12 | 25.50 | 25.50 | 00:00:00 | | 2000-06-19 | 8,941,400 | 26.00 | 26.19 | 25.62 | 25.81 | 00:00:00 | | 2000-06-20 | 5,488,500 | 26.06 | 26.06 | 25.06 | 25.12 | 00:00:00 | | 2000-06-21 | 8,566,800 | 25.25 | 25.37 | 24.25 | 25.00 | 00:00:00 | | 2000-06-22 | 12,642,700 | 24.75 | 25.00 | 23.25 | 23.94 | 00:00:00 | | 2000-06-23 | 9,698,200 | 23.87 | 23.94 | 23.06 | 23.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
