|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 6,156,100 | 47.15 | 47.52 | 47.10 | 47.16 | 00:00:00 | | 2004-10-14 | 3,614,900 | 47.22 | 47.38 | 46.96 | 46.96 | 00:00:00 | | 2004-10-15 | 6,087,700 | 47.05 | 47.62 | 47.00 | 47.55 | 00:00:00 | | 2004-10-18 | 5,072,100 | 46.72 | 47.43 | 46.72 | 47.40 | 00:00:00 | | 2004-10-19 | 5,343,100 | 47.85 | 47.90 | 47.07 | 47.40 | 00:00:00 | | 2004-10-20 | 5,452,100 | 47.60 | 47.73 | 46.93 | 47.41 | 00:00:00 | | 2004-10-21 | 5,323,000 | 47.25 | 47.73 | 47.00 | 47.32 | 00:00:00 | | 2004-10-22 | 4,130,500 | 47.12 | 47.26 | 46.78 | 46.80 | 00:00:00 | | 2004-10-25 | 5,557,300 | 47.05 | 47.34 | 46.13 | 46.15 | 00:00:00 | | 2004-10-26 | 6,442,000 | 46.15 | 47.00 | 45.88 | 47.00 | 00:00:00 | | 2004-10-27 | 5,977,300 | 46.90 | 48.21 | 46.82 | 48.03 | 00:00:00 | | 2004-10-28 | 7,247,600 | 48.03 | 48.95 | 47.91 | 48.69 | 00:00:00 | | 2004-10-29 | 6,739,600 | 48.69 | 48.84 | 47.98 | 48.46 | 00:00:00 | | 2004-11-01 | 5,019,500 | 48.56 | 49.00 | 48.40 | 48.55 | 00:00:00 | | 2004-11-02 | 5,697,700 | 48.70 | 49.29 | 48.55 | 48.57 | 00:00:00 | | 2004-11-03 | 13,005,200 | 50.00 | 50.69 | 49.16 | 50.00 | 00:00:00 | | 2004-11-04 | 35,838,900 | 50.00 | 54.85 | 49.87 | 54.23 | 00:00:00 | | 2004-11-05 | 12,874,900 | 54.50 | 54.73 | 53.37 | 54.06 | 00:00:00 | | 2004-11-08 | 11,214,200 | 54.35 | 54.95 | 54.14 | 54.42 | 00:00:00 | | 2004-11-09 | 7,541,100 | 54.15 | 54.77 | 53.90 | 53.90 | 00:00:00 | | 2004-11-10 | 11,346,200 | 54.12 | 54.95 | 53.75 | 54.01 | 00:00:00 | | 2004-11-11 | 5,527,200 | 54.30 | 54.76 | 54.02 | 54.55 | 00:00:00 | | 2004-11-12 | 5,464,400 | 54.58 | 54.86 | 54.34 | 54.74 | 00:00:00 | | 2004-11-15 | 5,881,100 | 54.54 | 54.79 | 54.03 | 54.30 | 00:00:00 | | 2004-11-16 | 4,877,500 | 54.05 | 54.70 | 53.97 | 54.39 | 00:00:00 | | 2004-11-17 | 20,187,400 | 54.74 | 57.50 | 54.65 | 57.42 | 00:00:00 | | 2004-11-18 | 23,963,700 | 58.30 | 59.61 | 57.90 | 58.70 | 00:00:00 | | 2004-11-19 | 9,782,100 | 58.30 | 58.69 | 57.14 | 58.05 | 00:00:00 | | 2004-11-22 | 7,844,400 | 58.00 | 58.16 | 57.37 | 57.75 | 00:00:00 | | 2004-11-23 | 8,433,100 | 57.61 | 57.81 | 56.50 | 57.19 | 00:00:00 | | 2004-11-24 | 5,223,200 | 56.80 | 57.79 | 56.77 | 57.36 | 00:00:00 | | 2004-11-26 | 2,234,900 | 57.19 | 58.19 | 57.19 | 58.19 | 00:00:00 | | 2004-11-29 | 5,832,600 | 58.19 | 58.43 | 56.95 | 57.89 | 00:00:00 | | 2004-11-30 | 5,481,000 | 58.00 | 58.07 | 57.22 | 57.49 | 00:00:00 | | 2004-12-01 | 8,812,200 | 57.70 | 57.95 | 56.50 | 57.09 | 00:00:00 | | 2004-12-02 | 4,611,100 | 57.75 | 58.18 | 57.40 | 58.00 | 00:00:00 | | 2004-12-03 | 5,155,600 | 57.85 | 58.80 | 57.78 | 58.30 | 00:00:00 | | 2004-12-06 | 4,334,100 | 58.01 | 58.60 | 57.93 | 57.95 | 00:00:00 | | 2004-12-07 | 6,020,400 | 58.00 | 58.45 | 57.54 | 57.74 | 00:00:00 | | 2004-12-08 | 4,387,400 | 58.06 | 58.08 | 57.50 | 58.03 | 00:00:00 | | 2004-12-09 | 5,993,300 | 57.90 | 58.86 | 57.54 | 58.85 | 00:00:00 | | 2004-12-10 | 8,289,700 | 59.50 | 60.12 | 58.46 | 59.14 | 00:00:00 | | 2004-12-13 | 6,734,100 | 59.40 | 59.99 | 59.20 | 59.85 | 00:00:00 | | 2004-12-14 | 9,848,600 | 59.98 | 60.79 | 59.78 | 60.77 | 00:00:00 | | 2004-12-15 | 10,908,800 | 60.55 | 60.99 | 59.28 | 60.80 | 00:00:00 | | 2004-12-16 | 7,976,000 | 60.55 | 60.99 | 60.40 | 60.91 | 00:00:00 | | 2004-12-17 | 11,515,600 | 60.61 | 60.75 | 59.85 | 59.97 | 00:00:00 | | 2004-12-20 | 7,034,500 | 60.35 | 60.79 | 59.98 | 60.25 | 00:00:00 | | 2004-12-21 | 6,939,300 | 60.50 | 61.19 | 60.35 | 61.04 | 00:00:00 | | 2004-12-22 | 6,840,200 | 59.85 | 61.03 | 59.85 | 60.99 | 00:00:00 | | 2004-12-23 | 3,802,900 | 60.55 | 60.91 | 60.46 | 60.83 | 00:00:00 | | 2004-12-27 | 3,252,400 | 60.85 | 61.11 | 60.41 | 60.85 | 00:00:00 | | 2004-12-28 | 4,787,900 | 60.86 | 61.73 | 60.80 | 61.58 | 00:00:00 | | 2004-12-29 | 3,106,100 | 61.70 | 61.88 | 61.24 | 61.60 | 00:00:00 | | 2004-12-30 | 2,213,900 | 61.61 | 61.61 | 61.13 | 61.13 | 00:00:00 | | 2004-12-31 | 2,929,300 | 61.05 | 61.55 | 60.98 | 61.10 | 00:00:00 | | 2005-01-03 | 6,796,800 | 61.46 | 61.79 | 60.40 | 60.63 | 00:00:00 | | 2005-01-04 | 6,741,500 | 60.97 | 61.50 | 60.70 | 61.05 | 00:00:00 | | 2005-01-05 | 6,222,200 | 61.25 | 61.48 | 60.81 | 60.94 | 00:00:00 | | 2005-01-06 | 4,421,400 | 60.95 | 61.14 | 60.51 | 60.51 | 00:00:00 | | 2005-01-07 | 9,699,800 | 60.70 | 61.40 | 60.40 | 61.40 | 00:00:00 | | 2005-01-10 | 13,134,700 | 61.67 | 63.09 | 61.65 | 62.20 | 00:00:00 | | 2005-01-11 | 8,294,200 | 62.20 | 62.28 | 61.43 | 61.60 | 00:00:00 | | 2005-01-12 | 5,096,000 | 61.40 | 61.76 | 61.07 | 61.63 | 00:00:00 | | 2005-01-13 | 5,233,800 | 61.80 | 62.47 | 61.48 | 62.30 | 00:00:00 | | 2005-01-14 | 7,420,600 | 62.65 | 63.40 | 61.78 | 63.35 | 00:00:00 | | 2005-01-18 | 8,551,900 | 63.15 | 64.00 | 62.70 | 63.96 | 00:00:00 | | 2005-01-19 | 4,786,600 | 63.70 | 63.87 | 63.41 | 63.56 | 00:00:00 | | 2005-01-20 | 5,856,900 | 63.70 | 63.78 | 62.70 | 63.10 | 00:00:00 | | 2005-01-21 | 6,157,900 | 63.00 | 63.39 | 62.40 | 62.75 | 00:00:00 | | 2005-01-24 | 7,483,300 | 63.19 | 63.25 | 61.68 | 62.16 | 00:00:00 | | 2005-01-25 | 5,067,200 | 62.30 | 62.69 | 62.17 | 62.29 | 00:00:00 | | 2005-01-26 | 8,717,000 | 62.10 | 62.63 | 61.34 | 61.84 | 00:00:00 | | 2005-01-27 | 6,867,400 | 61.82 | 63.07 | 61.80 | 62.63 | 00:00:00 | | 2005-01-28 | 5,547,200 | 62.83 | 63.30 | 62.35 | 63.20 | 00:00:00 | | 2005-01-31 | 7,266,300 | 63.55 | 63.90 | 63.34 | 63.83 | 00:00:00 | | 2005-02-01 | 5,230,900 | 63.79 | 63.95 | 63.42 | 63.91 | 00:00:00 | | 2005-02-02 | 5,056,000 | 63.91 | 64.07 | 63.63 | 63.90 | 00:00:00 | | 2005-02-03 | 4,041,300 | 63.45 | 63.88 | 63.40 | 63.74 | 00:00:00 | | 2005-02-04 | 20,754,600 | 63.82 | 68.50 | 63.71 | 67.00 | 00:00:00 | | 2005-02-07 | 9,425,600 | 66.80 | 67.25 | 65.90 | 66.55 | 00:00:00 | | 2005-02-08 | 7,111,100 | 66.73 | 66.96 | 66.38 | 66.40 | 00:00:00 | | 2005-02-09 | 8,965,000 | 66.30 | 66.30 | 65.09 | 65.28 | 00:00:00 | | 2005-02-10 | 7,386,000 | 65.30 | 66.63 | 65.30 | 66.40 | 00:00:00 | | 2005-02-11 | 5,065,700 | 66.55 | 66.74 | 66.05 | 66.20 | 00:00:00 | | 2005-02-14 | 3,919,400 | 65.96 | 66.27 | 65.92 | 66.10 | 00:00:00 | | 2005-02-15 | 6,523,000 | 66.15 | 66.21 | 65.70 | 66.06 | 00:00:00 | | 2005-02-16 | 6,035,400 | 65.70 | 65.84 | 65.29 | 65.51 | 00:00:00 | | 2005-02-17 | 6,828,900 | 65.20 | 65.20 | 64.70 | 64.72 | 00:00:00 | | 2005-02-18 | 6,978,000 | 64.70 | 64.94 | 64.36 | 64.90 | 00:00:00 | | 2005-02-22 | 8,247,700 | 64.88 | 64.89 | 63.01 | 63.12 | 00:00:00 | | 2005-02-23 | 9,391,700 | 63.25 | 64.88 | 62.75 | 64.35 | 00:00:00 | | 2005-02-24 | 5,863,100 | 64.60 | 65.27 | 64.40 | 65.19 | 00:00:00 | | 2005-02-25 | 5,941,800 | 64.92 | 65.75 | 64.75 | 65.70 | 00:00:00 | | 2005-02-28 | 6,301,200 | 65.80 | 65.98 | 65.52 | 65.65 | 00:00:00 | | 2005-03-01 | 7,816,500 | 65.93 | 66.66 | 65.67 | 66.10 | 00:00:00 | | 2005-03-02 | 5,223,300 | 66.00 | 66.05 | 65.69 | 65.86 | 00:00:00 | | 2005-03-03 | 5,674,400 | 66.00 | 66.08 | 65.46 | 65.69 | 00:00:00 | | 2005-03-04 | 5,411,100 | 66.13 | 66.50 | 65.84 | 66.05 | 00:00:00 | | 2005-03-07 | 4,662,200 | 66.05 | 66.10 | 65.60 | 65.65 | 00:00:00 | | 2005-03-08 | 5,679,800 | 65.57 | 66.08 | 65.40 | 65.70 | 00:00:00 | | 2005-03-09 | 6,571,600 | 65.70 | 66.05 | 64.96 | 64.99 | 00:00:00 | | 2005-03-10 | 5,379,300 | 65.26 | 65.84 | 65.22 | 65.49 | 00:00:00 | | 2005-03-11 | 6,327,800 | 64.91 | 65.40 | 64.89 | 65.14 | 00:00:00 | | 2005-03-14 | 4,709,100 | 65.15 | 65.85 | 65.13 | 65.17 | 00:00:00 | | 2005-03-15 | 4,378,100 | 65.33 | 65.53 | 65.15 | 65.25 | 00:00:00 | | 2005-03-16 | 4,700,500 | 65.17 | 65.45 | 64.22 | 64.52 | 00:00:00 | | 2005-03-17 | 3,931,500 | 64.41 | 65.22 | 64.41 | 64.90 | 00:00:00 | | 2005-03-18 | 11,853,300 | 64.90 | 65.10 | 63.78 | 64.72 | 00:00:00 | | 2005-03-21 | 8,385,700 | 64.55 | 64.57 | 63.20 | 63.28 | 00:00:00 | | 2005-03-22 | 7,056,900 | 63.80 | 64.75 | 63.41 | 63.55 | 00:00:00 | | 2005-03-23 | 5,550,200 | 63.50 | 64.27 | 63.50 | 63.90 | 00:00:00 | | 2005-03-24 | 4,172,300 | 63.92 | 64.21 | 63.49 | 63.72 | 00:00:00 | | 2005-03-28 | 4,809,500 | 64.02 | 64.95 | 64.00 | 64.50 | 00:00:00 | | 2005-03-29 | 5,296,900 | 64.35 | 64.89 | 64.21 | 64.38 | 00:00:00 | | 2005-03-30 | 6,708,800 | 64.85 | 65.43 | 64.63 | 65.35 | 00:00:00 | | 2005-03-31 | 4,649,300 | 65.35 | 65.85 | 65.10 | 65.39 | 00:00:00 | | 2005-04-01 | 5,750,100 | 66.00 | 66.00 | 65.11 | 65.18 | 00:00:00 | | 2005-04-04 | 6,259,200 | 65.27 | 65.28 | 64.35 | 64.47 | 00:00:00 | | 2005-04-05 | 4,952,300 | 64.80 | 65.25 | 64.78 | 65.00 | 00:00:00 | | 2005-04-06 | 5,836,000 | 65.35 | 65.87 | 65.19 | 65.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
