|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 7,298,400 | 72.10 | 72.77 | 71.98 | 72.52 | 00:00:00 | | 2005-09-27 | 6,996,100 | 72.51 | 73.75 | 72.50 | 73.49 | 00:00:00 | | 2005-09-28 | 7,881,600 | 73.70 | 74.04 | 72.94 | 73.47 | 00:00:00 | | 2005-09-29 | 6,788,700 | 73.65 | 73.95 | 72.60 | 73.65 | 00:00:00 | | 2005-09-30 | 7,949,300 | 72.85 | 73.81 | 72.80 | 73.71 | 00:00:00 | | 2005-10-03 | 7,625,200 | 73.72 | 74.60 | 73.72 | 74.16 | 00:00:00 | | 2005-10-04 | 7,834,800 | 74.50 | 74.50 | 74.04 | 74.16 | 00:00:00 | | 2005-10-05 | 8,674,600 | 74.02 | 74.41 | 74.00 | 74.08 | 00:00:00 | | 2005-10-06 | 9,946,400 | 74.10 | 74.21 | 72.10 | 72.75 | 00:00:00 | | 2005-10-07 | 9,922,100 | 72.75 | 72.85 | 71.36 | 72.46 | 00:00:00 | | 2005-10-10 | 8,865,600 | 72.65 | 72.70 | 70.75 | 71.52 | 00:00:00 | | 2005-10-11 | 7,982,700 | 71.95 | 72.74 | 71.85 | 72.06 | 00:00:00 | | 2005-10-12 | 8,387,300 | 72.80 | 72.88 | 70.83 | 70.92 | 00:00:00 | | 2005-10-13 | 10,357,400 | 70.51 | 70.56 | 68.60 | 69.60 | 00:00:00 | | 2005-10-14 | 7,188,400 | 69.85 | 70.80 | 69.49 | 70.66 | 00:00:00 | | 2005-10-17 | 25,949,600 | 70.05 | 75.60 | 69.81 | 74.96 | 00:00:00 | | 2005-10-18 | 12,033,500 | 74.00 | 74.40 | 72.48 | 72.48 | 00:00:00 | | 2005-10-19 | 9,842,900 | 73.00 | 73.85 | 72.47 | 73.85 | 00:00:00 | | 2005-10-20 | 7,619,000 | 73.85 | 74.21 | 72.62 | 72.70 | 00:00:00 | | 2005-10-21 | 7,474,400 | 73.10 | 73.49 | 71.84 | 72.97 | 00:00:00 | | 2005-10-24 | 6,349,400 | 73.45 | 74.11 | 73.23 | 74.06 | 00:00:00 | | 2005-10-25 | 7,745,600 | 73.70 | 74.40 | 73.10 | 74.40 | 00:00:00 | | 2005-10-26 | 7,644,400 | 74.40 | 75.09 | 74.16 | 74.72 | 00:00:00 | | 2005-10-27 | 6,088,800 | 74.22 | 74.63 | 73.40 | 73.40 | 00:00:00 | | 2005-10-28 | 6,884,300 | 73.60 | 75.11 | 73.58 | 75.11 | 00:00:00 | | 2005-10-31 | 8,528,700 | 75.38 | 75.58 | 74.94 | 75.05 | 00:00:00 | | 2005-11-01 | 7,921,200 | 75.20 | 75.20 | 74.19 | 74.21 | 00:00:00 | | 2005-11-02 | 6,001,000 | 74.44 | 74.83 | 74.10 | 74.65 | 00:00:00 | | 2005-11-03 | 5,729,300 | 74.88 | 74.96 | 74.10 | 74.29 | 00:00:00 | | 2005-11-04 | 5,116,100 | 74.24 | 74.47 | 73.58 | 74.03 | 00:00:00 | | 2005-11-07 | 5,980,700 | 74.30 | 74.94 | 74.02 | 74.19 | 00:00:00 | | 2005-11-08 | 7,692,900 | 73.80 | 74.71 | 73.80 | 74.52 | 00:00:00 | | 2005-11-09 | 8,999,300 | 74.60 | 75.05 | 73.37 | 73.80 | 00:00:00 | | 2005-11-10 | 5,222,600 | 74.60 | 74.71 | 73.84 | 74.51 | 00:00:00 | | 2005-11-11 | 3,224,300 | 74.68 | 74.85 | 74.27 | 74.85 | 00:00:00 | | 2005-11-14 | 3,514,700 | 74.67 | 74.83 | 74.39 | 74.60 | 00:00:00 | | 2005-11-15 | 4,182,000 | 74.40 | 74.60 | 74.10 | 74.39 | 00:00:00 | | 2005-11-16 | 6,334,900 | 74.15 | 74.17 | 73.24 | 73.89 | 00:00:00 | | 2005-11-17 | 15,594,400 | 72.77 | 73.04 | 71.68 | 71.80 | 00:00:00 | | 2005-11-18 | 14,039,600 | 72.24 | 72.24 | 70.20 | 71.25 | 00:00:00 | | 2005-11-21 | 9,358,300 | 71.21 | 72.13 | 71.20 | 71.61 | 00:00:00 | | 2005-11-22 | 8,786,300 | 71.62 | 73.31 | 71.13 | 73.12 | 00:00:00 | | 2005-11-23 | 6,192,100 | 73.90 | 73.92 | 73.20 | 73.41 | 00:00:00 | | 2005-11-25 | 4,467,100 | 73.90 | 74.05 | 73.18 | 73.47 | 00:00:00 | | 2005-11-28 | 6,513,800 | 73.46 | 73.66 | 72.58 | 72.89 | 00:00:00 | | 2005-11-29 | 5,984,900 | 73.40 | 73.48 | 72.60 | 72.96 | 00:00:00 | | 2005-11-30 | 6,664,400 | 73.29 | 73.49 | 72.79 | 72.79 | 00:00:00 | | 2005-12-01 | 8,079,900 | 73.16 | 73.45 | 73.00 | 73.00 | 00:00:00 | | 2005-12-02 | 4,193,400 | 73.00 | 73.54 | 72.82 | 73.32 | 00:00:00 | | 2005-12-05 | 4,292,700 | 73.50 | 73.51 | 72.61 | 72.75 | 00:00:00 | | 2005-12-06 | 6,950,000 | 72.90 | 73.10 | 72.33 | 72.43 | 00:00:00 | | 2005-12-07 | 8,555,100 | 72.20 | 72.37 | 71.73 | 72.00 | 00:00:00 | | 2005-12-08 | 5,221,500 | 72.00 | 72.80 | 71.73 | 71.88 | 00:00:00 | | 2005-12-09 | 4,451,600 | 71.89 | 72.45 | 71.46 | 72.21 | 00:00:00 | | 2005-12-12 | 4,488,900 | 72.22 | 72.93 | 72.03 | 72.51 | 00:00:00 | | 2005-12-13 | 18,097,300 | 74.31 | 74.44 | 73.01 | 74.03 | 00:00:00 | | 2005-12-14 | 18,592,900 | 74.60 | 74.70 | 73.73 | 73.73 | 00:00:00 | | 2005-12-15 | 42,490,100 | 74.15 | 78.68 | 73.75 | 76.62 | 00:00:00 | | 2005-12-16 | 19,877,100 | 76.99 | 77.59 | 76.60 | 77.32 | 00:00:00 | | 2005-12-19 | 11,400,300 | 76.55 | 77.48 | 76.52 | 76.58 | 00:00:00 | | 2005-12-20 | 12,898,700 | 76.95 | 77.10 | 75.63 | 76.06 | 00:00:00 | | 2005-12-21 | 11,707,200 | 76.43 | 76.63 | 75.83 | 76.31 | 00:00:00 | | 2005-12-22 | 9,928,300 | 76.62 | 76.95 | 76.30 | 76.84 | 00:00:00 | | 2005-12-23 | 8,212,300 | 76.20 | 76.30 | 75.67 | 76.06 | 00:00:00 | | 2005-12-27 | 5,989,600 | 75.90 | 76.39 | 75.03 | 75.15 | 00:00:00 | | 2005-12-28 | 4,947,400 | 75.18 | 75.46 | 75.09 | 75.15 | 00:00:00 | | 2005-12-29 | 5,935,900 | 75.35 | 76.00 | 75.01 | 75.10 | 00:00:00 | | 2005-12-30 | 4,686,300 | 75.08 | 75.37 | 74.72 | 74.72 | 00:00:00 | | 2006-01-03 | 8,818,500 | 75.15 | 75.43 | 74.30 | 74.98 | 00:00:00 | | 2006-01-04 | 6,594,100 | 75.25 | 75.77 | 75.10 | 75.52 | 00:00:00 | | 2006-01-05 | 6,790,600 | 75.83 | 76.17 | 75.26 | 75.33 | 00:00:00 | | 2006-01-06 | 5,629,500 | 76.09 | 76.10 | 75.34 | 75.95 | 00:00:00 | | 2006-01-09 | 7,382,700 | 76.00 | 76.43 | 75.88 | 76.18 | 00:00:00 | | 2006-01-10 | 5,803,700 | 76.30 | 76.38 | 75.64 | 76.08 | 00:00:00 | | 2006-01-11 | 5,714,900 | 76.30 | 76.78 | 75.92 | 76.47 | 00:00:00 | | 2006-01-12 | 7,424,700 | 76.65 | 77.37 | 76.11 | 76.35 | 00:00:00 | | 2006-01-13 | 4,659,100 | 76.80 | 77.05 | 76.17 | 76.44 | 00:00:00 | | 2006-01-17 | 4,320,900 | 76.10 | 76.27 | 75.60 | 75.80 | 00:00:00 | | 2006-01-18 | 5,155,100 | 75.81 | 76.24 | 75.50 | 75.87 | 00:00:00 | | 2006-01-19 | 7,529,000 | 75.96 | 76.12 | 75.25 | 75.56 | 00:00:00 | | 2006-01-20 | 11,844,100 | 75.56 | 75.56 | 74.84 | 74.84 | 00:00:00 | | 2006-01-23 | 6,255,900 | 74.85 | 75.18 | 74.44 | 74.72 | 00:00:00 | | 2006-01-24 | 5,267,000 | 74.75 | 74.77 | 73.88 | 74.21 | 00:00:00 | | 2006-01-25 | 8,516,800 | 74.30 | 74.64 | 73.77 | 73.85 | 00:00:00 | | 2006-01-26 | 5,588,300 | 74.49 | 74.67 | 73.56 | 73.75 | 00:00:00 | | 2006-01-27 | 5,609,800 | 73.82 | 75.07 | 73.20 | 74.73 | 00:00:00 | | 2006-01-30 | 7,052,300 | 74.64 | 75.15 | 73.82 | 73.91 | 00:00:00 | | 2006-01-31 | 12,794,400 | 72.48 | 73.50 | 72.34 | 72.34 | 00:00:00 | | 2006-02-01 | 8,923,600 | 72.55 | 73.50 | 72.55 | 73.50 | 00:00:00 | | 2006-02-02 | 9,618,000 | 73.25 | 73.45 | 71.90 | 72.03 | 00:00:00 | | 2006-02-03 | 8,008,000 | 71.60 | 72.50 | 70.55 | 71.70 | 00:00:00 | | 2006-02-06 | 5,842,600 | 71.40 | 71.97 | 70.96 | 71.38 | 00:00:00 | | 2006-02-07 | 5,824,700 | 71.39 | 71.75 | 71.01 | 71.05 | 00:00:00 | | 2006-02-08 | 8,408,800 | 70.80 | 71.94 | 70.80 | 71.35 | 00:00:00 | | 2006-02-09 | 7,650,000 | 71.66 | 72.45 | 71.50 | 71.82 | 00:00:00 | | 2006-02-10 | 4,818,600 | 71.95 | 72.56 | 71.26 | 71.87 | 00:00:00 | | 2006-02-13 | 4,233,300 | 71.60 | 71.87 | 71.06 | 71.25 | 00:00:00 | | 2006-02-14 | 6,687,200 | 71.70 | 72.69 | 71.08 | 72.59 | 00:00:00 | | 2006-02-15 | 7,575,000 | 72.70 | 73.45 | 72.40 | 73.38 | 00:00:00 | | 2006-02-16 | 7,653,900 | 73.25 | 73.66 | 72.78 | 73.20 | 00:00:00 | | 2006-02-17 | 6,137,500 | 73.30 | 73.80 | 72.75 | 72.87 | 00:00:00 | | 2006-02-21 | 5,943,500 | 72.68 | 72.95 | 72.16 | 72.20 | 00:00:00 | | 2006-02-22 | 5,778,300 | 72.65 | 73.50 | 72.49 | 73.38 | 00:00:00 | | 2006-02-23 | 5,053,800 | 73.40 | 73.78 | 72.93 | 73.38 | 00:00:00 | | 2006-02-24 | 6,562,800 | 73.75 | 73.75 | 72.45 | 72.45 | 00:00:00 | | 2006-02-27 | 5,634,700 | 72.80 | 72.94 | 72.50 | 72.72 | 00:00:00 | | 2006-02-28 | 9,221,600 | 72.30 | 72.31 | 71.75 | 71.90 | 00:00:00 | | 2006-03-01 | 6,518,300 | 72.20 | 72.50 | 71.90 | 72.05 | 00:00:00 | | 2006-03-02 | 6,794,200 | 71.89 | 72.00 | 71.30 | 71.61 | 00:00:00 | | 2006-03-03 | 5,219,300 | 71.30 | 72.43 | 71.26 | 72.11 | 00:00:00 | | 2006-03-06 | 6,049,400 | 72.11 | 72.35 | 71.42 | 71.50 | 00:00:00 | | 2006-03-07 | 6,156,000 | 71.50 | 72.25 | 71.47 | 71.79 | 00:00:00 | | 2006-03-08 | 6,286,400 | 71.80 | 72.82 | 71.52 | 72.65 | 00:00:00 | | 2006-03-09 | 12,123,500 | 72.70 | 73.69 | 72.26 | 72.83 | 00:00:00 | | 2006-03-10 | 7,585,900 | 73.08 | 73.88 | 72.81 | 73.86 | 00:00:00 | | 2006-03-13 | 5,607,900 | 73.51 | 73.55 | 73.10 | 73.50 | 00:00:00 | | 2006-03-14 | 7,179,900 | 73.45 | 74.53 | 73.41 | 74.46 | 00:00:00 | | 2006-03-15 | 5,150,600 | 74.46 | 74.46 | 73.62 | 73.87 | 00:00:00 | | 2006-03-16 | 7,337,600 | 74.17 | 74.31 | 73.58 | 73.90 | 00:00:00 | | 2006-03-17 | 9,607,600 | 73.85 | 74.01 | 73.47 | 73.55 | 00:00:00 | | 2006-03-20 | 7,740,000 | 73.50 | 73.72 | 72.80 | 73.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
