|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 9,587,900 | 82.30 | 83.10 | 82.08 | 82.97 | 00:00:00 | 2006-09-11 | 9,435,000 | 82.80 | 83.54 | 82.75 | 83.35 | 00:00:00 | 2006-09-12 | 11,801,400 | 83.34 | 83.63 | 82.23 | 83.06 | 00:00:00 | 2006-09-13 | 12,186,500 | 82.00 | 82.76 | 81.55 | 82.74 | 00:00:00 | 2006-09-14 | 9,838,400 | 82.74 | 83.25 | 82.70 | 83.04 | 00:00:00 | 2006-09-15 | 15,383,900 | 83.25 | 83.30 | 82.62 | 83.14 | 00:00:00 | 2006-09-18 | 5,329,400 | 83.27 | 83.62 | 82.50 | 82.93 | 00:00:00 | 2006-09-19 | 14,628,000 | 82.94 | 83.11 | 82.02 | 82.52 | 00:00:00 | 2006-09-20 | 10,180,700 | 82.51 | 82.62 | 81.75 | 82.59 | 00:00:00 | 2006-09-21 | 7,076,500 | 82.38 | 82.66 | 81.70 | 81.93 | 00:00:00 | 2006-09-22 | 6,595,400 | 82.28 | 82.40 | 81.27 | 82.32 | 00:00:00 | 2006-09-25 | 47,530,200 | 80.00 | 80.30 | 76.31 | 77.06 | 00:00:00 | 2006-09-26 | 42,198,000 | 77.00 | 77.01 | 75.00 | 75.76 | 00:00:00 | 2006-09-27 | 22,279,400 | 76.10 | 77.55 | 76.01 | 77.29 | 00:00:00 | 2006-09-28 | 17,232,100 | 77.40 | 77.86 | 76.72 | 76.97 | 00:00:00 | 2006-09-29 | 8,997,100 | 76.80 | 77.39 | 76.50 | 76.55 | 00:00:00 | 2006-10-02 | 8,204,900 | 76.90 | 77.05 | 76.50 | 76.54 | 00:00:00 | 2006-10-03 | 11,573,900 | 76.55 | 76.64 | 75.45 | 75.64 | 00:00:00 | 2006-10-04 | 13,033,700 | 76.00 | 77.15 | 75.70 | 76.90 | 00:00:00 | 2006-10-05 | 10,069,400 | 77.37 | 78.46 | 77.05 | 78.40 | 00:00:00 | 2006-10-06 | 9,615,200 | 78.74 | 78.89 | 78.00 | 78.62 | 00:00:00 | 2006-10-09 | 7,646,100 | 78.85 | 78.87 | 78.18 | 78.75 | 00:00:00 | 2006-10-10 | 11,225,200 | 79.15 | 79.50 | 77.60 | 78.05 | 00:00:00 | 2006-10-11 | 9,076,200 | 78.05 | 78.93 | 77.99 | 78.83 | 00:00:00 | 2006-10-12 | 7,757,300 | 79.20 | 79.20 | 78.38 | 78.78 | 00:00:00 | 2006-10-13 | 8,582,800 | 79.20 | 79.65 | 78.46 | 79.63 | 00:00:00 | 2006-10-16 | 6,028,700 | 79.80 | 79.87 | 78.63 | 79.08 | 00:00:00 | 2006-10-17 | 6,217,200 | 78.81 | 78.99 | 78.11 | 78.25 | 00:00:00 | 2006-10-18 | 8,601,000 | 78.63 | 78.75 | 77.83 | 78.34 | 00:00:00 | 2006-10-19 | 15,135,200 | 79.10 | 80.25 | 78.91 | 80.19 | 00:00:00 | 2006-10-20 | 11,272,200 | 80.19 | 80.19 | 79.41 | 79.67 | 00:00:00 | 2006-10-23 | 12,805,600 | 80.17 | 80.74 | 80.01 | 80.16 | 00:00:00 | 2006-10-24 | 24,625,200 | 79.47 | 81.05 | 78.50 | 79.82 | 00:00:00 | 2006-10-25 | 37,414,100 | 79.01 | 82.94 | 79.01 | 82.10 | 00:00:00 | 2006-10-26 | 14,114,700 | 82.25 | 82.85 | 81.21 | 81.57 | 00:00:00 | 2006-10-27 | 11,493,800 | 81.51 | 82.00 | 80.76 | 81.85 | 00:00:00 | 2006-10-30 | 5,013,600 | 81.85 | 82.15 | 81.52 | 81.70 | 00:00:00 | 2006-10-31 | 8,133,400 | 81.90 | 82.20 | 81.20 | 81.33 | 00:00:00 | 2006-11-01 | 8,426,800 | 81.98 | 81.98 | 80.90 | 81.45 | 00:00:00 | 2006-11-02 | 5,894,400 | 81.40 | 81.62 | 81.00 | 81.36 | 00:00:00 | 2006-11-03 | 4,797,500 | 81.28 | 81.55 | 80.82 | 81.18 | 00:00:00 | 2006-11-06 | 5,282,900 | 80.90 | 81.50 | 80.72 | 81.28 | 00:00:00 | 2006-11-07 | 9,321,000 | 80.95 | 81.28 | 80.20 | 80.33 | 00:00:00 | 2006-11-08 | 8,735,400 | 81.00 | 81.93 | 80.68 | 81.45 | 00:00:00 | 2006-11-09 | 7,663,100 | 81.48 | 81.48 | 80.47 | 80.86 | 00:00:00 | 2006-11-10 | 4,467,500 | 80.70 | 81.06 | 80.34 | 80.93 | 00:00:00 | 2006-11-13 | 4,259,300 | 80.70 | 81.49 | 80.69 | 80.84 | 00:00:00 | 2006-11-14 | 7,008,800 | 80.95 | 81.22 | 80.34 | 81.14 | 00:00:00 | 2006-11-15 | 8,975,100 | 82.00 | 82.76 | 81.85 | 82.25 | 00:00:00 | 2006-11-16 | 11,108,900 | 82.50 | 84.05 | 82.31 | 83.57 | 00:00:00 | 2006-11-17 | 20,646,700 | 83.61 | 85.37 | 83.24 | 85.01 | 00:00:00 | 2006-11-20 | 10,615,000 | 85.00 | 85.55 | 84.57 | 84.89 | 00:00:00 | 2006-11-21 | 6,991,000 | 85.19 | 85.25 | 84.03 | 84.11 | 00:00:00 | 2006-11-22 | 4,817,300 | 83.99 | 84.41 | 83.07 | 84.12 | 00:00:00 | 2006-11-24 | 2,049,600 | 83.75 | 84.13 | 83.59 | 83.75 | 00:00:00 | 2006-11-27 | 9,552,000 | 83.95 | 84.31 | 83.17 | 83.42 | 00:00:00 | 2006-11-28 | 5,813,100 | 83.60 | 83.99 | 83.30 | 83.65 | 00:00:00 | 2006-11-29 | 9,692,600 | 83.48 | 84.35 | 83.32 | 84.33 | 00:00:00 | 2006-11-30 | 7,057,100 | 84.33 | 84.50 | 83.72 | 84.21 | 00:00:00 | 2006-12-01 | 6,402,700 | 84.21 | 84.21 | 83.43 | 84.00 | 00:00:00 | 2006-12-04 | 8,216,500 | 84.70 | 84.70 | 83.87 | 84.40 | 00:00:00 | 2006-12-05 | 8,767,700 | 84.61 | 84.61 | 83.83 | 84.03 | 00:00:00 | 2006-12-06 | 5,966,000 | 84.65 | 84.65 | 83.85 | 84.16 | 00:00:00 | 2006-12-07 | 9,288,700 | 84.50 | 85.55 | 84.27 | 84.96 | 00:00:00 | 2006-12-08 | 5,097,100 | 84.85 | 85.33 | 84.53 | 84.83 | 00:00:00 | 2006-12-11 | 4,200,700 | 84.77 | 85.22 | 84.61 | 85.02 | 00:00:00 | 2006-12-12 | 9,201,800 | 85.30 | 85.33 | 84.60 | 84.79 | 00:00:00 | 2006-12-13 | 16,571,200 | 84.57 | 85.10 | 84.22 | 84.58 | 00:00:00 | 2006-12-14 | 9,460,600 | 84.27 | 85.20 | 84.18 | 84.97 | 00:00:00 | 2006-12-15 | 13,571,300 | 85.00 | 85.39 | 84.97 | 85.21 | 00:00:00 | 2006-12-18 | 8,975,200 | 85.68 | 86.15 | 85.25 | 85.63 | 00:00:00 | 2006-12-19 | 8,137,500 | 85.63 | 86.18 | 85.46 | 85.92 | 00:00:00 | 2006-12-20 | 6,825,500 | 86.13 | 86.25 | 85.60 | 85.68 | 00:00:00 | 2006-12-21 | 6,556,000 | 85.96 | 86.24 | 85.63 | 85.72 | 00:00:00 | 2006-12-22 | 7,443,700 | 85.05 | 86.00 | 84.56 | 84.78 | 00:00:00 | 2006-12-26 | 3,926,400 | 85.26 | 85.29 | 84.20 | 85.20 | 00:00:00 | 2006-12-27 | 3,843,300 | 85.34 | 85.98 | 85.29 | 85.81 | 00:00:00 | 2006-12-28 | 4,606,900 | 85.81 | 86.45 | 85.61 | 86.23 | 00:00:00 | 2006-12-29 | 4,627,500 | 85.93 | 86.37 | 85.58 | 85.82 | 00:00:00 | 2007-01-03 | 9,392,700 | 86.10 | 87.15 | 86.00 | 86.51 | 00:00:00 | 2007-01-04 | 12,399,500 | 87.40 | 87.87 | 86.75 | 87.65 | 00:00:00 | 2007-01-05 | 8,214,400 | 87.89 | 87.94 | 86.95 | 87.15 | 00:00:00 | 2007-01-08 | 8,408,000 | 87.17 | 88.03 | 86.60 | 87.98 | 00:00:00 | 2007-01-09 | 9,030,800 | 88.03 | 88.58 | 87.90 | 88.12 | 00:00:00 | 2007-01-10 | 11,717,000 | 88.47 | 89.42 | 87.90 | 89.19 | 00:00:00 | 2007-01-11 | 13,994,300 | 89.42 | 90.50 | 89.35 | 89.40 | 00:00:00 | 2007-01-12 | 13,296,500 | 89.42 | 89.66 | 87.81 | 88.42 | 00:00:00 | 2007-01-16 | 8,900,800 | 88.67 | 89.50 | 87.99 | 89.29 | 00:00:00 | 2007-01-17 | 8,146,500 | 89.42 | 89.59 | 88.34 | 88.57 | 00:00:00 | 2007-01-18 | 8,723,800 | 87.79 | 89.08 | 87.79 | 87.95 | 00:00:00 | 2007-01-19 | 9,968,800 | 87.95 | 88.07 | 86.99 | 87.26 | 00:00:00 | 2007-01-22 | 8,506,300 | 87.01 | 87.50 | 86.62 | 87.07 | 00:00:00 | 2007-01-23 | 6,666,900 | 87.07 | 87.99 | 87.00 | 87.76 | 00:00:00 | 2007-01-24 | 6,368,200 | 87.95 | 88.26 | 87.57 | 87.92 | 00:00:00 | 2007-01-25 | 7,096,800 | 88.29 | 88.70 | 87.79 | 87.85 | 00:00:00 | 2007-01-26 | 7,690,000 | 88.30 | 88.50 | 87.65 | 88.00 | 00:00:00 | 2007-01-29 | 12,336,900 | 88.85 | 89.95 | 88.06 | 88.06 | 00:00:00 | 2007-01-30 | 11,144,300 | 88.25 | 88.50 | 87.50 | 87.54 | 00:00:00 | 2007-01-31 | 18,530,600 | 87.54 | 88.47 | 86.25 | 87.39 | 00:00:00 | 2007-02-01 | 11,644,700 | 87.48 | 87.85 | 86.73 | 87.48 | 00:00:00 | 2007-02-02 | 9,716,800 | 87.48 | 87.60 | 86.31 | 86.56 | 00:00:00 | 2007-02-05 | 6,640,000 | 86.63 | 86.99 | 86.36 | 86.88 | 00:00:00 | 2007-02-06 | 10,904,900 | 86.87 | 86.92 | 85.80 | 86.02 | 00:00:00 | 2007-02-07 | 7,122,000 | 86.02 | 86.38 | 85.70 | 85.98 | 00:00:00 | 2007-02-08 | 11,438,000 | 85.60 | 85.90 | 84.74 | 85.22 | 00:00:00 | 2007-02-09 | 7,404,200 | 85.05 | 85.80 | 85.00 | 85.39 | 00:00:00 | 2007-02-12 | 7,683,100 | 85.26 | 85.93 | 85.16 | 85.60 | 00:00:00 | 2007-02-13 | 7,984,800 | 85.71 | 86.17 | 85.53 | 86.05 | 00:00:00 | 2007-02-14 | 7,843,400 | 86.03 | 86.47 | 85.50 | 86.39 | 00:00:00 | 2007-02-15 | 10,067,300 | 86.38 | 86.61 | 85.90 | 86.08 | 00:00:00 | 2007-02-16 | 7,223,700 | 85.99 | 86.26 | 85.57 | 86.20 | 00:00:00 | 2007-02-20 | 7,839,300 | 86.20 | 86.75 | 85.50 | 85.95 | 00:00:00 | 2007-02-21 | 7,461,400 | 86.00 | 86.49 | 85.30 | 85.36 | 00:00:00 | 2007-02-22 | 10,768,200 | 85.37 | 85.50 | 84.65 | 84.84 | 00:00:00 | 2007-02-23 | 6,053,500 | 84.84 | 85.72 | 84.40 | 85.38 | 00:00:00 | 2007-02-26 | 5,473,300 | 85.22 | 85.90 | 85.16 | 85.67 | 00:00:00 | 2007-02-27 | 17,586,100 | 85.24 | 85.50 | 81.17 | 82.67 | 00:00:00 | 2007-02-28 | 17,958,200 | 83.03 | 85.00 | 83.00 | 84.28 | 00:00:00 | 2007-03-01 | 13,663,000 | 83.34 | 84.88 | 83.05 | 84.34 | 00:00:00 | 2007-03-02 | 10,234,400 | 83.79 | 84.50 | 83.12 | 83.48 | 00:00:00 | 2007-03-05 | 12,478,000 | 83.00 | 86.69 | 82.19 | 82.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|