|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,836,000 | 65.35 | 65.87 | 65.19 | 65.54 | 00:00:00 | | 2005-04-07 | 5,861,600 | 65.63 | 65.82 | 65.51 | 65.68 | 00:00:00 | | 2005-04-08 | 5,093,300 | 65.85 | 65.97 | 65.53 | 65.53 | 00:00:00 | | 2005-04-11 | 5,440,500 | 65.99 | 66.17 | 65.55 | 65.55 | 00:00:00 | | 2005-04-12 | 6,194,700 | 65.70 | 65.77 | 65.10 | 65.19 | 00:00:00 | | 2005-04-13 | 6,537,000 | 65.40 | 66.10 | 65.32 | 65.87 | 00:00:00 | | 2005-04-14 | 6,224,100 | 65.86 | 66.35 | 65.49 | 65.49 | 00:00:00 | | 2005-04-15 | 7,857,700 | 65.65 | 65.65 | 64.84 | 64.98 | 00:00:00 | | 2005-04-18 | 8,293,800 | 64.90 | 64.93 | 63.21 | 63.73 | 00:00:00 | | 2005-04-19 | 6,290,100 | 63.40 | 64.70 | 62.75 | 64.12 | 00:00:00 | | 2005-04-20 | 14,193,600 | 63.60 | 66.20 | 62.70 | 62.75 | 00:00:00 | | 2005-04-21 | 10,687,600 | 64.25 | 65.39 | 63.86 | 65.31 | 00:00:00 | | 2005-04-22 | 7,383,700 | 65.15 | 65.59 | 64.18 | 64.80 | 00:00:00 | | 2005-04-25 | 5,116,300 | 64.84 | 65.43 | 64.80 | 65.31 | 00:00:00 | | 2005-04-26 | 7,105,400 | 65.31 | 65.43 | 64.00 | 64.00 | 00:00:00 | | 2005-04-27 | 5,868,600 | 64.04 | 64.95 | 63.82 | 64.84 | 00:00:00 | | 2005-04-28 | 9,788,800 | 64.95 | 66.02 | 64.30 | 64.47 | 00:00:00 | | 2005-04-29 | 4,985,400 | 65.10 | 65.15 | 64.46 | 64.99 | 00:00:00 | | 2005-05-02 | 4,910,500 | 65.65 | 65.65 | 65.05 | 65.41 | 00:00:00 | | 2005-05-03 | 7,198,000 | 65.45 | 66.46 | 65.26 | 65.99 | 00:00:00 | | 2005-05-04 | 5,766,900 | 66.20 | 66.81 | 66.00 | 66.75 | 00:00:00 | | 2005-05-05 | 4,925,100 | 66.75 | 66.99 | 66.25 | 66.83 | 00:00:00 | | 2005-05-06 | 7,659,300 | 67.00 | 67.39 | 66.15 | 66.30 | 00:00:00 | | 2005-05-09 | 3,944,200 | 66.45 | 66.60 | 66.03 | 66.12 | 00:00:00 | | 2005-05-10 | 4,223,900 | 66.05 | 66.15 | 65.50 | 65.76 | 00:00:00 | | 2005-05-11 | 5,568,300 | 65.76 | 65.89 | 64.96 | 65.39 | 00:00:00 | | 2005-05-12 | 5,821,800 | 66.10 | 66.13 | 65.07 | 65.14 | 00:00:00 | | 2005-05-13 | 7,148,600 | 65.47 | 65.73 | 64.48 | 64.95 | 00:00:00 | | 2005-05-16 | 6,683,300 | 65.28 | 66.20 | 65.15 | 66.10 | 00:00:00 | | 2005-05-17 | 5,180,600 | 65.77 | 66.55 | 65.63 | 66.30 | 00:00:00 | | 2005-05-18 | 7,058,600 | 66.40 | 67.00 | 66.00 | 66.73 | 00:00:00 | | 2005-05-19 | 5,704,800 | 66.82 | 67.42 | 66.60 | 67.40 | 00:00:00 | | 2005-05-20 | 6,275,900 | 67.45 | 67.95 | 67.08 | 67.77 | 00:00:00 | | 2005-05-23 | 4,592,200 | 67.60 | 68.17 | 67.59 | 67.94 | 00:00:00 | | 2005-05-24 | 5,269,400 | 67.95 | 68.15 | 67.50 | 68.00 | 00:00:00 | | 2005-05-25 | 5,335,100 | 67.95 | 68.00 | 67.59 | 67.82 | 00:00:00 | | 2005-05-26 | 3,949,100 | 68.00 | 68.05 | 67.50 | 67.68 | 00:00:00 | | 2005-05-27 | 2,751,900 | 67.77 | 67.87 | 67.53 | 67.55 | 00:00:00 | | 2005-05-31 | 4,598,800 | 67.50 | 67.89 | 67.10 | 67.14 | 00:00:00 | | 2005-06-01 | 6,324,700 | 67.22 | 67.50 | 65.96 | 67.05 | 00:00:00 | | 2005-06-02 | 4,158,700 | 67.05 | 67.75 | 66.75 | 67.62 | 00:00:00 | | 2005-06-03 | 4,061,100 | 67.85 | 67.88 | 66.88 | 67.24 | 00:00:00 | | 2005-06-06 | 2,987,000 | 67.27 | 67.38 | 66.93 | 67.17 | 00:00:00 | | 2005-06-07 | 6,644,200 | 67.24 | 68.13 | 67.17 | 67.78 | 00:00:00 | | 2005-06-08 | 8,753,800 | 68.48 | 69.03 | 68.00 | 68.75 | 00:00:00 | | 2005-06-09 | 11,096,700 | 68.99 | 69.68 | 68.77 | 69.25 | 00:00:00 | | 2005-06-10 | 7,897,700 | 69.45 | 69.65 | 68.75 | 69.18 | 00:00:00 | | 2005-06-13 | 7,252,000 | 68.70 | 68.78 | 67.90 | 68.32 | 00:00:00 | | 2005-06-14 | 10,044,900 | 67.05 | 67.69 | 66.75 | 66.95 | 00:00:00 | | 2005-06-15 | 6,656,700 | 67.00 | 67.11 | 66.10 | 66.48 | 00:00:00 | | 2005-06-16 | 5,478,100 | 66.34 | 66.94 | 65.90 | 66.62 | 00:00:00 | | 2005-06-17 | 8,403,100 | 67.45 | 67.45 | 66.62 | 67.04 | 00:00:00 | | 2005-06-20 | 3,900,500 | 66.74 | 67.08 | 66.38 | 66.85 | 00:00:00 | | 2005-06-21 | 4,773,000 | 66.95 | 67.13 | 66.39 | 66.94 | 00:00:00 | | 2005-06-22 | 5,307,300 | 67.25 | 67.53 | 66.90 | 67.26 | 00:00:00 | | 2005-06-23 | 5,153,800 | 67.35 | 67.37 | 66.11 | 66.20 | 00:00:00 | | 2005-06-24 | 9,004,900 | 66.20 | 66.54 | 65.15 | 65.15 | 00:00:00 | | 2005-06-27 | 5,644,400 | 65.15 | 65.53 | 64.91 | 64.97 | 00:00:00 | | 2005-06-28 | 6,095,100 | 65.28 | 65.37 | 64.95 | 65.19 | 00:00:00 | | 2005-06-29 | 5,804,500 | 65.28 | 65.32 | 64.73 | 65.10 | 00:00:00 | | 2005-06-30 | 6,153,700 | 65.60 | 65.60 | 64.59 | 64.66 | 00:00:00 | | 2005-07-01 | 4,477,200 | 65.15 | 65.35 | 64.78 | 65.03 | 00:00:00 | | 2005-07-05 | 5,968,300 | 65.00 | 65.15 | 64.57 | 65.05 | 00:00:00 | | 2005-07-06 | 5,078,100 | 64.95 | 65.25 | 64.49 | 64.62 | 00:00:00 | | 2005-07-07 | 7,533,400 | 64.20 | 64.60 | 63.60 | 64.20 | 00:00:00 | | 2005-07-08 | 6,363,900 | 64.11 | 64.99 | 64.10 | 64.87 | 00:00:00 | | 2005-07-11 | 6,222,100 | 65.33 | 66.09 | 65.15 | 65.83 | 00:00:00 | | 2005-07-12 | 8,229,200 | 66.00 | 66.00 | 65.07 | 65.07 | 00:00:00 | | 2005-07-13 | 6,461,700 | 65.48 | 66.10 | 65.32 | 65.83 | 00:00:00 | | 2005-07-14 | 6,501,000 | 66.38 | 67.00 | 66.00 | 66.63 | 00:00:00 | | 2005-07-15 | 3,502,300 | 66.64 | 66.73 | 66.31 | 66.65 | 00:00:00 | | 2005-07-18 | 5,269,400 | 66.70 | 67.00 | 65.82 | 65.91 | 00:00:00 | | 2005-07-19 | 6,489,500 | 66.04 | 66.38 | 65.26 | 65.26 | 00:00:00 | | 2005-07-20 | 6,611,500 | 64.70 | 66.34 | 64.70 | 66.26 | 00:00:00 | | 2005-07-21 | 4,226,100 | 66.26 | 66.40 | 65.61 | 65.80 | 00:00:00 | | 2005-07-22 | 3,887,700 | 65.81 | 66.55 | 65.73 | 66.52 | 00:00:00 | | 2005-07-25 | 3,078,100 | 66.40 | 66.49 | 66.08 | 66.24 | 00:00:00 | | 2005-07-26 | 4,517,100 | 66.57 | 67.00 | 66.22 | 66.39 | 00:00:00 | | 2005-07-27 | 4,078,800 | 67.00 | 67.00 | 66.24 | 66.55 | 00:00:00 | | 2005-07-28 | 5,213,400 | 66.60 | 67.14 | 66.55 | 67.11 | 00:00:00 | | 2005-07-29 | 5,627,600 | 67.13 | 68.26 | 66.96 | 66.96 | 00:00:00 | | 2005-08-01 | 5,392,300 | 67.15 | 67.40 | 66.35 | 66.42 | 00:00:00 | | 2005-08-02 | 3,675,300 | 66.42 | 67.20 | 66.39 | 66.95 | 00:00:00 | | 2005-08-03 | 4,983,600 | 66.60 | 67.53 | 66.40 | 67.50 | 00:00:00 | | 2005-08-04 | 4,349,500 | 67.30 | 67.93 | 67.13 | 67.55 | 00:00:00 | | 2005-08-05 | 4,447,400 | 67.01 | 67.53 | 66.23 | 66.33 | 00:00:00 | | 2005-08-08 | 4,037,600 | 66.40 | 66.74 | 66.15 | 66.15 | 00:00:00 | | 2005-08-09 | 4,344,600 | 66.48 | 66.70 | 66.04 | 66.40 | 00:00:00 | | 2005-08-10 | 4,714,300 | 66.55 | 67.38 | 66.55 | 66.93 | 00:00:00 | | 2005-08-11 | 3,636,400 | 66.93 | 67.49 | 66.72 | 67.46 | 00:00:00 | | 2005-08-12 | 2,859,200 | 67.13 | 67.35 | 66.54 | 66.84 | 00:00:00 | | 2005-08-15 | 2,376,300 | 66.67 | 67.15 | 66.58 | 67.02 | 00:00:00 | | 2005-08-16 | 8,251,000 | 67.20 | 67.59 | 66.95 | 67.37 | 00:00:00 | | 2005-08-17 | 5,858,600 | 67.38 | 68.00 | 67.09 | 67.86 | 00:00:00 | | 2005-08-18 | 28,117,600 | 67.86 | 71.14 | 67.47 | 70.39 | 00:00:00 | | 2005-08-19 | 11,826,300 | 70.39 | 70.40 | 69.59 | 69.97 | 00:00:00 | | 2005-08-22 | 7,303,100 | 69.98 | 70.13 | 69.51 | 69.68 | 00:00:00 | | 2005-08-23 | 5,334,600 | 69.75 | 70.03 | 69.65 | 69.70 | 00:00:00 | | 2005-08-24 | 8,137,800 | 69.78 | 70.22 | 69.55 | 69.61 | 00:00:00 | | 2005-08-25 | 7,471,300 | 69.49 | 70.30 | 69.08 | 69.91 | 00:00:00 | | 2005-08-26 | 6,150,500 | 69.68 | 70.08 | 69.36 | 69.48 | 00:00:00 | | 2005-08-29 | 3,824,900 | 69.08 | 69.86 | 69.04 | 69.57 | 00:00:00 | | 2005-08-30 | 7,446,300 | 69.64 | 69.96 | 69.11 | 69.90 | 00:00:00 | | 2005-08-31 | 8,329,300 | 69.95 | 70.83 | 69.58 | 70.70 | 00:00:00 | | 2005-09-01 | 6,830,800 | 70.71 | 70.91 | 69.99 | 70.05 | 00:00:00 | | 2005-09-02 | 4,778,500 | 70.38 | 70.55 | 69.80 | 70.06 | 00:00:00 | | 2005-09-06 | 5,644,500 | 70.25 | 70.88 | 70.10 | 70.69 | 00:00:00 | | 2005-09-07 | 7,350,100 | 70.74 | 71.24 | 70.21 | 71.06 | 00:00:00 | | 2005-09-08 | 11,113,900 | 71.80 | 72.75 | 71.56 | 72.54 | 00:00:00 | | 2005-09-09 | 14,806,900 | 72.84 | 73.36 | 72.55 | 72.66 | 00:00:00 | | 2005-09-12 | 8,809,100 | 72.73 | 73.20 | 72.17 | 72.63 | 00:00:00 | | 2005-09-13 | 11,008,600 | 72.27 | 72.29 | 70.83 | 71.02 | 00:00:00 | | 2005-09-14 | 12,984,300 | 71.10 | 72.50 | 71.08 | 71.63 | 00:00:00 | | 2005-09-15 | 11,250,200 | 72.75 | 72.97 | 71.96 | 72.25 | 00:00:00 | | 2005-09-16 | 11,707,900 | 72.69 | 73.14 | 72.50 | 73.14 | 00:00:00 | | 2005-09-19 | 8,216,800 | 73.01 | 73.72 | 72.80 | 72.98 | 00:00:00 | | 2005-09-20 | 7,401,100 | 73.35 | 73.49 | 72.25 | 72.86 | 00:00:00 | | 2005-09-21 | 6,204,900 | 72.40 | 72.80 | 71.55 | 71.63 | 00:00:00 | | 2005-09-22 | 4,672,700 | 71.50 | 72.06 | 70.82 | 71.91 | 00:00:00 | | 2005-09-23 | 5,251,700 | 71.94 | 72.46 | 71.41 | 71.91 | 00:00:00 | | 2005-09-26 | 7,298,400 | 72.10 | 72.77 | 71.98 | 72.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
