|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,699,800 | 55.84 | 56.93 | 55.70 | 56.50 | 00:00:00 | | 2004-04-23 | 4,135,300 | 56.50 | 56.50 | 55.41 | 55.90 | 00:00:00 | | 2004-04-26 | 4,333,900 | 55.68 | 56.17 | 55.35 | 55.58 | 00:00:00 | | 2004-04-27 | 5,184,800 | 55.80 | 56.85 | 55.80 | 55.91 | 00:00:00 | | 2004-04-28 | 4,205,800 | 55.83 | 56.00 | 55.14 | 55.28 | 00:00:00 | | 2004-04-29 | 4,879,100 | 55.70 | 55.71 | 54.55 | 54.90 | 00:00:00 | | 2004-04-30 | 5,978,500 | 55.30 | 56.35 | 55.15 | 55.38 | 00:00:00 | | 2004-05-03 | 5,109,900 | 55.70 | 56.62 | 55.59 | 56.35 | 00:00:00 | | 2004-05-04 | 4,402,400 | 56.44 | 56.52 | 55.54 | 56.32 | 00:00:00 | | 2004-05-05 | 3,539,800 | 56.32 | 56.45 | 55.93 | 56.25 | 00:00:00 | | 2004-05-06 | 4,146,000 | 55.80 | 56.49 | 55.65 | 56.35 | 00:00:00 | | 2004-05-07 | 4,399,300 | 56.25 | 56.35 | 55.30 | 55.65 | 00:00:00 | | 2004-05-10 | 6,226,800 | 55.30 | 55.47 | 54.25 | 54.89 | 00:00:00 | | 2004-05-11 | 10,959,000 | 54.30 | 54.55 | 53.00 | 53.40 | 00:00:00 | | 2004-05-12 | 30,631,500 | 53.00 | 53.35 | 48.30 | 49.80 | 00:00:00 | | 2004-05-13 | 18,498,700 | 48.71 | 49.45 | 48.00 | 48.90 | 00:00:00 | | 2004-05-14 | 10,318,000 | 48.90 | 50.37 | 48.90 | 49.88 | 00:00:00 | | 2004-05-17 | 8,029,500 | 49.95 | 50.00 | 48.50 | 49.47 | 00:00:00 | | 2004-05-18 | 5,825,900 | 49.75 | 50.29 | 49.54 | 49.93 | 00:00:00 | | 2004-05-19 | 5,341,100 | 50.05 | 50.05 | 49.20 | 49.31 | 00:00:00 | | 2004-05-20 | 5,003,700 | 49.40 | 49.50 | 48.66 | 49.25 | 00:00:00 | | 2004-05-21 | 6,445,500 | 49.32 | 50.00 | 49.22 | 49.32 | 00:00:00 | | 2004-05-24 | 31,973,300 | 49.33 | 49.40 | 44.75 | 44.95 | 00:00:00 | | 2004-05-25 | 20,745,600 | 45.00 | 46.68 | 44.90 | 46.65 | 00:00:00 | | 2004-05-26 | 9,695,400 | 46.65 | 47.90 | 46.14 | 47.67 | 00:00:00 | | 2004-05-27 | 7,701,700 | 48.00 | 48.48 | 47.75 | 48.42 | 00:00:00 | | 2004-05-28 | 5,750,200 | 48.50 | 48.51 | 47.66 | 47.97 | 00:00:00 | | 2004-06-01 | 7,483,100 | 48.30 | 48.86 | 47.97 | 48.46 | 00:00:00 | | 2004-06-02 | 5,964,200 | 48.67 | 48.93 | 48.40 | 48.50 | 00:00:00 | | 2004-06-03 | 3,971,600 | 48.50 | 48.88 | 48.29 | 48.66 | 00:00:00 | | 2004-06-04 | 4,739,100 | 48.97 | 49.13 | 48.30 | 48.37 | 00:00:00 | | 2004-06-07 | 6,485,300 | 48.52 | 49.21 | 48.52 | 49.14 | 00:00:00 | | 2004-06-08 | 5,592,100 | 49.14 | 49.32 | 48.92 | 49.12 | 00:00:00 | | 2004-06-09 | 5,641,300 | 49.15 | 49.30 | 48.45 | 48.64 | 00:00:00 | | 2004-06-10 | 7,040,700 | 48.64 | 48.74 | 48.26 | 48.48 | 00:00:00 | | 2004-06-14 | 8,395,500 | 48.05 | 48.50 | 47.44 | 47.62 | 00:00:00 | | 2004-06-15 | 5,640,400 | 47.95 | 47.95 | 47.33 | 47.55 | 00:00:00 | | 2004-06-16 | 4,823,600 | 47.73 | 47.85 | 47.50 | 47.81 | 00:00:00 | | 2004-06-17 | 3,585,600 | 47.86 | 47.98 | 47.67 | 47.69 | 00:00:00 | | 2004-06-18 | 7,548,800 | 47.58 | 47.98 | 47.34 | 47.58 | 00:00:00 | | 2004-06-21 | 4,897,200 | 47.70 | 47.92 | 47.68 | 47.74 | 00:00:00 | | 2004-06-22 | 7,106,700 | 47.71 | 47.92 | 47.03 | 47.83 | 00:00:00 | | 2004-06-23 | 7,155,200 | 48.12 | 48.47 | 47.83 | 48.47 | 00:00:00 | | 2004-06-24 | 6,252,100 | 48.27 | 48.73 | 48.10 | 48.45 | 00:00:00 | | 2004-06-25 | 6,064,600 | 48.46 | 48.68 | 47.80 | 47.80 | 00:00:00 | | 2004-06-28 | 15,744,600 | 49.80 | 51.41 | 49.31 | 49.60 | 00:00:00 | | 2004-06-29 | 6,426,300 | 49.68 | 50.62 | 49.68 | 50.22 | 00:00:00 | | 2004-06-30 | 5,841,400 | 51.00 | 51.00 | 49.76 | 50.05 | 00:00:00 | | 2004-07-01 | 5,019,300 | 50.28 | 50.30 | 49.26 | 49.83 | 00:00:00 | | 2004-07-02 | 3,044,100 | 49.63 | 50.14 | 49.50 | 49.68 | 00:00:00 | | 2004-07-06 | 4,061,200 | 49.49 | 49.90 | 49.10 | 49.42 | 00:00:00 | | 2004-07-07 | 4,203,300 | 49.60 | 49.87 | 49.05 | 49.30 | 00:00:00 | | 2004-07-08 | 5,456,000 | 49.50 | 49.95 | 49.32 | 49.40 | 00:00:00 | | 2004-07-09 | 4,739,700 | 49.90 | 50.22 | 49.55 | 49.75 | 00:00:00 | | 2004-07-12 | 3,294,900 | 49.88 | 50.06 | 49.43 | 49.74 | 00:00:00 | | 2004-07-13 | 4,354,400 | 49.65 | 49.69 | 49.03 | 49.27 | 00:00:00 | | 2004-07-14 | 4,768,900 | 49.06 | 49.39 | 48.90 | 49.00 | 00:00:00 | | 2004-07-15 | 6,111,500 | 48.90 | 49.00 | 48.20 | 48.20 | 00:00:00 | | 2004-07-16 | 7,114,900 | 49.60 | 49.85 | 48.59 | 48.67 | 00:00:00 | | 2004-07-19 | 4,916,200 | 48.63 | 49.21 | 48.57 | 48.83 | 00:00:00 | | 2004-07-20 | 6,439,400 | 48.84 | 49.11 | 48.53 | 48.77 | 00:00:00 | | 2004-07-21 | 5,941,800 | 48.95 | 48.99 | 47.90 | 47.98 | 00:00:00 | | 2004-07-22 | 6,924,700 | 47.95 | 47.95 | 47.14 | 47.29 | 00:00:00 | | 2004-07-23 | 4,903,400 | 47.25 | 47.44 | 47.14 | 47.30 | 00:00:00 | | 2004-07-26 | 6,074,100 | 47.28 | 47.45 | 46.51 | 46.96 | 00:00:00 | | 2004-07-27 | 4,358,300 | 47.00 | 47.30 | 46.88 | 47.10 | 00:00:00 | | 2004-07-28 | 6,194,600 | 47.11 | 47.14 | 46.40 | 46.70 | 00:00:00 | | 2004-07-29 | 6,694,200 | 47.40 | 47.40 | 46.91 | 47.20 | 00:00:00 | | 2004-07-30 | 8,737,500 | 47.24 | 47.74 | 47.05 | 47.60 | 00:00:00 | | 2004-08-02 | 6,486,900 | 47.75 | 48.00 | 47.52 | 47.80 | 00:00:00 | | 2004-08-03 | 4,725,300 | 47.80 | 47.98 | 47.38 | 47.52 | 00:00:00 | | 2004-08-04 | 3,775,900 | 47.47 | 47.52 | 47.26 | 47.31 | 00:00:00 | | 2004-08-05 | 4,881,700 | 47.28 | 47.47 | 46.70 | 46.80 | 00:00:00 | | 2004-08-06 | 4,699,400 | 46.85 | 47.26 | 46.52 | 46.64 | 00:00:00 | | 2004-08-09 | 3,273,500 | 46.70 | 47.14 | 46.55 | 46.55 | 00:00:00 | | 2004-08-10 | 3,728,500 | 46.80 | 46.95 | 46.56 | 46.91 | 00:00:00 | | 2004-08-11 | 5,153,900 | 46.98 | 47.26 | 46.80 | 47.18 | 00:00:00 | | 2004-08-12 | 5,555,900 | 47.38 | 47.56 | 47.27 | 47.38 | 00:00:00 | | 2004-08-13 | 6,245,700 | 47.50 | 47.78 | 46.29 | 47.06 | 00:00:00 | | 2004-08-16 | 5,748,000 | 47.23 | 47.66 | 46.92 | 47.55 | 00:00:00 | | 2004-08-17 | 3,832,600 | 47.68 | 47.77 | 47.55 | 47.65 | 00:00:00 | | 2004-08-18 | 5,924,100 | 47.65 | 48.36 | 47.60 | 48.33 | 00:00:00 | | 2004-08-19 | 4,565,400 | 48.29 | 48.46 | 48.15 | 48.35 | 00:00:00 | | 2004-08-20 | 5,039,000 | 48.27 | 48.69 | 48.25 | 48.59 | 00:00:00 | | 2004-08-23 | 3,274,400 | 48.71 | 48.90 | 48.64 | 48.72 | 00:00:00 | | 2004-08-24 | 4,401,800 | 48.90 | 48.93 | 48.64 | 48.81 | 00:00:00 | | 2004-08-25 | 5,847,400 | 48.91 | 49.05 | 48.26 | 48.80 | 00:00:00 | | 2004-08-26 | 4,618,200 | 48.93 | 49.09 | 48.85 | 48.98 | 00:00:00 | | 2004-08-27 | 3,525,800 | 49.18 | 49.20 | 49.01 | 49.13 | 00:00:00 | | 2004-08-30 | 3,664,900 | 49.19 | 49.25 | 48.98 | 48.98 | 00:00:00 | | 2004-08-31 | 5,066,100 | 49.00 | 49.11 | 48.71 | 48.95 | 00:00:00 | | 2004-09-01 | 4,446,000 | 49.10 | 49.11 | 48.83 | 49.00 | 00:00:00 | | 2004-09-02 | 4,722,600 | 49.43 | 49.44 | 49.01 | 49.14 | 00:00:00 | | 2004-09-03 | 2,912,300 | 49.35 | 49.40 | 49.13 | 49.20 | 00:00:00 | | 2004-09-07 | 6,031,300 | 49.70 | 49.70 | 49.19 | 49.53 | 00:00:00 | | 2004-09-08 | 5,573,100 | 49.58 | 49.70 | 49.41 | 49.61 | 00:00:00 | | 2004-09-09 | 7,046,700 | 49.65 | 49.87 | 49.43 | 49.67 | 00:00:00 | | 2004-09-10 | 5,852,800 | 49.67 | 50.00 | 49.61 | 49.95 | 00:00:00 | | 2004-09-13 | 6,521,200 | 49.17 | 49.35 | 48.80 | 48.84 | 00:00:00 | | 2004-09-14 | 4,935,200 | 49.00 | 49.17 | 48.80 | 49.10 | 00:00:00 | | 2004-09-15 | 3,636,700 | 49.24 | 49.25 | 48.92 | 48.95 | 00:00:00 | | 2004-09-16 | 5,613,000 | 49.05 | 49.19 | 48.63 | 48.91 | 00:00:00 | | 2004-09-17 | 7,700,600 | 48.90 | 48.90 | 48.20 | 48.48 | 00:00:00 | | 2004-09-20 | 11,663,200 | 47.90 | 47.92 | 46.14 | 47.08 | 00:00:00 | | 2004-09-21 | 14,175,900 | 46.00 | 46.68 | 45.38 | 46.15 | 00:00:00 | | 2004-09-22 | 13,874,600 | 45.67 | 45.93 | 45.37 | 45.38 | 00:00:00 | | 2004-09-23 | 7,555,300 | 45.20 | 45.97 | 45.18 | 45.73 | 00:00:00 | | 2004-09-24 | 5,582,900 | 45.73 | 45.80 | 45.01 | 45.21 | 00:00:00 | | 2004-09-27 | 6,093,200 | 44.50 | 45.54 | 44.50 | 45.15 | 00:00:00 | | 2004-09-28 | 7,047,000 | 45.55 | 46.49 | 45.28 | 46.23 | 00:00:00 | | 2004-09-29 | 6,121,300 | 46.00 | 46.61 | 45.60 | 46.52 | 00:00:00 | | 2004-09-30 | 6,977,500 | 46.62 | 47.19 | 46.58 | 47.04 | 00:00:00 | | 2004-10-01 | 7,447,100 | 47.20 | 48.05 | 47.15 | 48.00 | 00:00:00 | | 2004-10-04 | 5,374,100 | 48.02 | 48.15 | 47.73 | 47.83 | 00:00:00 | | 2004-10-05 | 4,263,700 | 47.80 | 47.99 | 47.48 | 47.55 | 00:00:00 | | 2004-10-06 | 6,373,400 | 47.89 | 48.50 | 47.38 | 47.75 | 00:00:00 | | 2004-10-07 | 4,834,900 | 47.85 | 47.87 | 46.85 | 46.85 | 00:00:00 | | 2004-10-08 | 5,183,400 | 46.44 | 47.22 | 46.20 | 46.51 | 00:00:00 | | 2004-10-11 | 3,634,800 | 46.85 | 47.23 | 46.68 | 47.01 | 00:00:00 | | 2004-10-12 | 5,852,500 | 47.01 | 47.09 | 46.64 | 46.97 | 00:00:00 | | 2004-10-13 | 6,156,100 | 47.15 | 47.52 | 47.10 | 47.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
