|
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 | 2007-03-05 | 12,478,000 | 83.00 | 86.69 | 82.19 | 82.21 | 00:00:00 | 2007-03-06 | 14,670,100 | 83.35 | 84.56 | 83.08 | 84.42 | 00:00:00 | 2007-03-07 | 15,053,700 | 84.50 | 85.66 | 84.02 | 85.08 | 00:00:00 | 2007-03-08 | 11,299,800 | 85.64 | 86.25 | 85.24 | 85.96 | 00:00:00 | 2007-03-09 | 19,918,000 | 86.00 | 86.93 | 85.21 | 86.86 | 00:00:00 | 2007-03-12 | 29,609,000 | 86.36 | 87.35 | 86.35 | 86.66 | 00:00:00 | 2007-03-13 | 26,815,200 | 84.50 | 85.64 | 84.02 | 84.04 | 00:00:00 | 2007-03-14 | 34,761,500 | 83.87 | 84.50 | 83.16 | 83.90 | 00:00:00 | 2007-03-15 | 17,374,700 | 83.39 | 85.10 | 83.38 | 84.75 | 00:00:00 | 2007-03-16 | 25,986,300 | 84.69 | 85.06 | 84.43 | 84.73 | 00:00:00 | 2007-03-19 | 19,125,400 | 83.99 | 85.36 | 83.45 | 85.22 | 00:00:00 | 2007-03-20 | 13,591,700 | 85.22 | 85.83 | 84.81 | 85.83 | 00:00:00 | 2007-03-21 | 16,834,000 | 85.64 | 86.25 | 85.15 | 86.10 | 00:00:00 | 2007-03-22 | 12,424,900 | 85.85 | 86.68 | 85.00 | 86.15 | 00:00:00 | 2007-03-23 | 11,688,700 | 86.20 | 86.83 | 85.47 | 85.47 | 00:00:00 | 2007-03-26 | 15,346,700 | 85.21 | 85.64 | 84.59 | 84.95 | 00:00:00 | 2007-03-27 | 10,827,900 | 84.76 | 85.45 | 84.42 | 85.08 | 00:00:00 | 2007-03-28 | 16,112,500 | 85.09 | 86.71 | 85.08 | 86.21 | 00:00:00 | 2007-03-29 | 10,862,100 | 86.65 | 87.34 | 86.01 | 87.14 | 00:00:00 | 2007-03-30 | 12,766,800 | 86.70 | 87.81 | 86.40 | 87.81 | 00:00:00 | 2007-04-02 | 23,953,400 | 67.13 | 68.43 | 66.91 | 68.22 | 00:00:00 | 2007-04-03 | 28,127,100 | 68.81 | 69.80 | 68.76 | 69.65 | 00:00:00 | 2007-04-04 | 27,808,900 | 70.20 | 70.60 | 69.90 | 70.44 | 00:00:00 | 2007-04-05 | 16,856,300 | 70.71 | 70.98 | 70.53 | 70.75 | 00:00:00 | 2007-04-09 | 12,901,200 | 71.10 | 71.10 | 69.65 | 69.90 | 00:00:00 | 2007-04-10 | 10,903,800 | 70.30 | 70.50 | 70.10 | 70.16 | 00:00:00 | 2007-04-11 | 11,542,200 | 70.28 | 70.50 | 69.34 | 69.50 | 00:00:00 | 2007-04-12 | 9,781,900 | 69.50 | 70.01 | 69.40 | 69.95 | 00:00:00 | 2007-04-13 | 7,980,900 | 70.37 | 70.38 | 69.45 | 69.56 | 00:00:00 | 2007-04-16 | 8,731,200 | 69.90 | 69.94 | 69.20 | 69.37 | 00:00:00 | 2007-04-17 | 9,047,600 | 69.48 | 69.75 | 69.21 | 69.57 | 00:00:00 | 2007-04-18 | 15,720,200 | 69.63 | 70.56 | 69.58 | 70.08 | 00:00:00 | 2007-04-19 | 14,000,200 | 69.55 | 70.20 | 68.64 | 69.40 | 00:00:00 | 2007-04-20 | 10,940,900 | 70.03 | 70.06 | 69.26 | 69.55 | 00:00:00 | 2007-04-23 | 8,460,100 | 69.59 | 69.90 | 69.31 | 69.33 | 00:00:00 | 2007-04-24 | 9,056,700 | 69.33 | 70.00 | 69.06 | 69.92 | 00:00:00 | 2007-04-25 | 19,888,800 | 70.22 | 70.63 | 69.57 | 70.47 | 00:00:00 | 2007-04-26 | 9,055,200 | 70.40 | 70.70 | 69.32 | 69.33 | 00:00:00 | 2007-04-27 | 6,166,100 | 69.46 | 69.81 | 69.34 | 69.60 | 00:00:00 | 2007-04-30 | 9,005,700 | 69.95 | 69.96 | 68.90 | 68.92 | 00:00:00 | 2007-05-01 | 7,175,700 | 69.25 | 69.50 | 68.22 | 68.81 | 00:00:00 | 2007-05-02 | 5,519,800 | 69.01 | 69.30 | 68.50 | 69.11 | 00:00:00 | 2007-05-03 | 8,553,900 | 69.10 | 69.90 | 69.10 | 69.77 | 00:00:00 | 2007-05-04 | 6,422,700 | 70.04 | 70.15 | 69.00 | 69.36 | 00:00:00 | 2007-05-07 | 7,235,300 | 69.67 | 69.86 | 69.11 | 69.18 | 00:00:00 | 2007-05-08 | 7,421,500 | 69.15 | 69.17 | 68.28 | 68.66 | 00:00:00 | 2007-05-09 | 7,604,300 | 68.51 | 68.86 | 68.28 | 68.57 | 00:00:00 | 2007-05-10 | 9,483,400 | 68.50 | 68.87 | 68.00 | 68.04 | 00:00:00 | 2007-05-11 | 10,903,800 | 68.20 | 68.65 | 67.85 | 68.59 | 00:00:00 | 2007-05-14 | 5,407,000 | 68.58 | 69.13 | 68.48 | 68.83 | 00:00:00 | 2007-05-15 | 7,272,200 | 68.90 | 69.74 | 68.51 | 69.41 | 00:00:00 | 2007-05-16 | 7,832,600 | 69.74 | 70.05 | 69.56 | 69.99 | 00:00:00 | 2007-05-17 | 8,248,800 | 69.96 | 70.10 | 69.70 | 69.70 | 00:00:00 | 2007-05-18 | 10,547,600 | 69.94 | 70.15 | 69.56 | 69.95 | 00:00:00 | 2007-05-21 | 18,780,600 | 70.40 | 71.13 | 69.95 | 70.85 | 00:00:00 | 2007-05-22 | 14,158,800 | 71.16 | 71.86 | 70.86 | 71.68 | 00:00:00 | 2007-05-23 | 7,792,000 | 71.99 | 72.00 | 71.25 | 71.39 | 00:00:00 | 2007-05-24 | 8,440,400 | 71.58 | 71.80 | 70.42 | 70.47 | 00:00:00 | 2007-05-25 | 5,935,200 | 70.65 | 70.81 | 70.18 | 70.78 | 00:00:00 | 2007-05-29 | 9,123,000 | 71.15 | 71.48 | 70.80 | 71.34 | 00:00:00 | 2007-05-30 | 15,376,000 | 71.31 | 71.49 | 70.91 | 71.49 | 00:00:00 | 2007-05-31 | 14,095,100 | 71.49 | 72.20 | 71.03 | 71.10 | 00:00:00 | 2007-06-01 | 14,434,300 | 71.10 | 71.84 | 70.62 | 71.82 | 00:00:00 | 2007-06-04 | 7,881,400 | 71.77 | 71.91 | 71.20 | 71.80 | 00:00:00 | 2007-06-05 | 12,779,300 | 71.65 | 71.70 | 70.61 | 70.68 | 00:00:00 | 2007-06-06 | 14,229,100 | 70.57 | 71.00 | 70.21 | 70.81 | 00:00:00 | 2007-06-07 | 11,666,500 | 70.50 | 71.35 | 69.42 | 69.55 | 00:00:00 | 2007-06-08 | 10,100,800 | 69.58 | 70.40 | 69.27 | 70.30 | 00:00:00 | 2007-06-11 | 9,085,500 | 70.25 | 70.50 | 69.76 | 70.22 | 00:00:00 | 2007-06-12 | 17,439,000 | 69.85 | 70.60 | 69.82 | 70.14 | 00:00:00 | 2007-06-13 | 10,227,900 | 69.98 | 70.35 | 69.63 | 70.26 | 00:00:00 | 2007-06-14 | 10,468,900 | 70.16 | 70.64 | 70.01 | 70.47 | 00:00:00 | 2007-06-15 | 13,040,400 | 70.79 | 71.00 | 70.49 | 70.67 | 00:00:00 | 2007-06-18 | 12,604,700 | 70.51 | 70.73 | 70.12 | 70.16 | 00:00:00 | 2007-06-19 | 10,409,100 | 70.07 | 70.17 | 69.30 | 69.52 | 00:00:00 | 2007-06-20 | 13,350,700 | 69.68 | 69.84 | 68.19 | 68.27 | 00:00:00 | 2007-06-21 | 11,559,800 | 68.32 | 68.79 | 68.07 | 68.58 | 00:00:00 | 2007-06-22 | 13,615,600 | 68.50 | 68.80 | 67.99 | 68.20 | 00:00:00 | 2007-06-25 | 10,976,700 | 68.37 | 69.57 | 68.25 | 68.75 | 00:00:00 | 2007-06-26 | 19,123,200 | 69.02 | 70.41 | 68.65 | 69.63 | 00:00:00 | 2007-06-27 | 19,664,200 | 69.51 | 70.26 | 69.19 | 70.20 | 00:00:00 | 2007-06-28 | 6,595,300 | 70.25 | 70.43 | 68.66 | 69.92 | 00:00:00 | 2007-06-29 | 9,568,800 | 70.01 | 70.53 | 69.58 | 70.14 | 00:00:00 | 2007-07-02 | 9,308,600 | 70.23 | 71.01 | 70.20 | 70.90 | 00:00:00 | 2007-07-03 | 4,552,000 | 71.00 | 71.03 | 70.71 | 70.99 | 00:00:00 | 2007-07-05 | 10,549,100 | 70.99 | 71.24 | 70.75 | 71.16 | 00:00:00 | 2007-07-06 | 8,468,300 | 70.85 | 71.70 | 70.80 | 71.60 | 00:00:00 | 2007-07-09 | 8,522,600 | 71.99 | 72.20 | 71.41 | 71.70 | 00:00:00 | 2007-07-10 | 11,450,300 | 71.56 | 71.81 | 70.39 | 70.43 | 00:00:00 | 2007-07-11 | 7,436,700 | 70.50 | 71.08 | 70.43 | 70.89 | 00:00:00 | 2007-07-12 | 10,886,500 | 70.84 | 72.19 | 70.76 | 72.07 | 00:00:00 | 2007-07-13 | 7,618,100 | 72.00 | 72.00 | 71.20 | 71.70 | 00:00:00 | 2007-07-16 | 6,035,200 | 71.82 | 72.03 | 71.03 | 71.31 | 00:00:00 | 2007-07-17 | 7,763,100 | 71.54 | 71.75 | 71.11 | 71.28 | 00:00:00 | 2007-07-18 | 12,649,700 | 70.26 | 70.92 | 69.65 | 70.30 | 00:00:00 | 2007-07-19 | 8,318,900 | 70.75 | 71.44 | 70.37 | 70.63 | 00:00:00 | 2007-07-20 | 12,166,300 | 70.50 | 70.98 | 69.68 | 69.80 | 00:00:00 | 2007-07-23 | 8,811,100 | 69.98 | 70.10 | 69.40 | 69.62 | 00:00:00 | 2007-07-24 | 10,635,300 | 69.13 | 69.58 | 67.87 | 68.06 | 00:00:00 | 2007-07-25 | 12,501,900 | 68.16 | 68.75 | 67.62 | 67.85 | 00:00:00 | 2007-07-26 | 18,825,600 | 67.75 | 67.88 | 65.84 | 66.80 | 00:00:00 | 2007-07-27 | 15,414,900 | 66.80 | 68.20 | 65.17 | 65.17 | 00:00:00 | 2007-07-30 | 16,909,700 | 65.51 | 66.36 | 63.13 | 65.78 | 00:00:00 | 2007-07-31 | 15,386,000 | 66.10 | 68.42 | 65.87 | 66.47 | 00:00:00 | 2007-08-01 | 16,594,400 | 66.21 | 67.50 | 65.72 | 66.58 | 00:00:00 | 2007-08-02 | 9,405,000 | 67.12 | 67.75 | 66.80 | 67.14 | 00:00:00 | 2007-08-03 | 11,607,700 | 67.21 | 67.92 | 66.42 | 66.60 | 00:00:00 | 2007-08-06 | 14,688,300 | 67.38 | 69.05 | 66.27 | 68.98 | 00:00:00 | 2007-08-07 | 10,196,000 | 68.93 | 69.85 | 68.10 | 69.22 | 00:00:00 | 2007-08-08 | 13,208,000 | 68.48 | 69.77 | 68.21 | 69.60 | 00:00:00 | 2007-08-09 | 13,196,900 | 68.96 | 69.10 | 67.45 | 67.67 | 00:00:00 | 2007-08-10 | 16,954,500 | 67.21 | 67.65 | 65.79 | 67.39 | 00:00:00 | 2007-08-13 | 9,137,300 | 67.80 | 68.49 | 67.25 | 67.41 | 00:00:00 | 2007-08-14 | 13,340,600 | 67.78 | 68.48 | 66.39 | 66.82 | 00:00:00 | 2007-08-15 | 15,356,000 | 66.94 | 67.87 | 65.73 | 65.98 | 00:00:00 | 2007-08-16 | 16,577,200 | 65.75 | 66.36 | 64.72 | 66.36 | 00:00:00 | 2007-08-17 | 14,626,700 | 67.40 | 68.47 | 66.76 | 67.59 | 00:00:00 | 2007-08-20 | 8,907,800 | 67.11 | 68.22 | 66.50 | 67.00 | 00:00:00 | 2007-08-21 | 13,480,000 | 66.63 | 67.82 | 66.61 | 67.22 | 00:00:00 | 2007-08-22 | 8,627,900 | 67.65 | 68.50 | 67.30 | 68.24 | 00:00:00 | 2007-08-23 | 12,307,800 | 68.88 | 68.96 | 68.30 | 68.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|