|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 12,307,800 | 68.88 | 68.96 | 68.30 | 68.63 | 00:00:00 | | 2007-08-24 | 9,556,600 | 68.24 | 69.30 | 68.00 | 69.19 | 00:00:00 | | 2007-08-27 | 15,322,600 | 70.00 | 70.99 | 69.69 | 70.08 | 00:00:00 | | 2007-08-28 | 12,297,500 | 70.14 | 70.82 | 68.97 | 69.07 | 00:00:00 | | 2007-08-29 | 23,592,400 | 70.25 | 70.98 | 68.25 | 69.80 | 00:00:00 | | 2007-08-30 | 9,346,800 | 69.27 | 69.73 | 68.70 | 69.25 | 00:00:00 | | 2007-08-31 | 10,003,600 | 69.64 | 69.79 | 68.76 | 69.41 | 00:00:00 | | 2007-09-04 | 9,614,100 | 69.41 | 69.95 | 69.39 | 69.67 | 00:00:00 | | 2007-09-05 | 16,396,600 | 68.72 | 69.03 | 68.06 | 68.63 | 00:00:00 | | 2007-09-06 | 8,027,000 | 68.84 | 68.99 | 67.85 | 68.27 | 00:00:00 | | 2007-09-07 | 11,198,800 | 67.84 | 68.45 | 67.25 | 67.39 | 00:00:00 | | 2007-09-10 | 8,093,000 | 67.62 | 68.04 | 66.87 | 67.30 | 00:00:00 | | 2007-09-11 | 10,492,300 | 67.96 | 67.96 | 67.19 | 67.74 | 00:00:00 | | 2007-09-12 | 12,552,200 | 67.20 | 67.63 | 66.90 | 67.50 | 00:00:00 | | 2007-09-13 | 12,156,200 | 67.85 | 68.09 | 66.91 | 67.13 | 00:00:00 | | 2007-09-14 | 7,669,800 | 66.98 | 67.41 | 66.66 | 67.03 | 00:00:00 | | 2007-09-17 | 6,661,200 | 67.08 | 67.53 | 66.77 | 67.00 | 00:00:00 | | 2007-09-18 | 7,239,300 | 67.39 | 68.09 | 67.00 | 68.06 | 00:00:00 | | 2007-09-19 | 14,832,100 | 68.35 | 68.82 | 68.00 | 68.73 | 00:00:00 | | 2007-09-20 | 7,513,000 | 68.42 | 69.00 | 68.26 | 68.62 | 00:00:00 | | 2007-09-21 | 11,586,600 | 69.18 | 69.48 | 68.36 | 68.54 | 00:00:00 | | 2007-09-24 | 17,095,700 | 68.56 | 68.60 | 68.01 | 68.44 | 00:00:00 | | 2007-09-25 | 9,834,600 | 68.03 | 69.04 | 67.93 | 68.24 | 00:00:00 | | 2007-09-26 | 7,779,400 | 68.29 | 68.98 | 67.96 | 68.60 | 00:00:00 | | 2007-09-27 | 20,146,300 | 68.60 | 69.48 | 68.30 | 69.48 | 00:00:00 | | 2007-09-28 | 12,026,700 | 69.42 | 69.78 | 69.16 | 69.53 | 00:00:00 | | 2007-10-01 | 11,778,800 | 69.67 | 70.00 | 69.44 | 69.77 | 00:00:00 | | 2007-10-02 | 8,199,200 | 69.90 | 70.14 | 69.44 | 69.95 | 00:00:00 | | 2007-10-03 | 7,905,900 | 69.88 | 70.12 | 69.52 | 69.88 | 00:00:00 | | 2007-10-04 | 6,831,200 | 69.83 | 70.14 | 69.56 | 69.69 | 00:00:00 | | 2007-10-05 | 5,993,500 | 69.66 | 69.93 | 69.47 | 69.56 | 00:00:00 | | 2007-10-08 | 4,734,100 | 69.46 | 69.55 | 69.09 | 69.28 | 00:00:00 | | 2007-10-09 | 9,020,900 | 69.42 | 70.10 | 69.11 | 69.93 | 00:00:00 | | 2007-10-10 | 8,139,500 | 69.95 | 70.01 | 69.66 | 70.00 | 00:00:00 | | 2007-10-11 | 7,488,400 | 70.00 | 70.04 | 69.41 | 69.95 | 00:00:00 | | 2007-10-12 | 9,646,100 | 69.99 | 70.18 | 69.87 | 70.06 | 00:00:00 | | 2007-10-15 | 7,174,200 | 70.25 | 70.54 | 70.10 | 70.37 | 00:00:00 | | 2007-10-16 | 11,824,600 | 70.64 | 71.23 | 70.45 | 70.74 | 00:00:00 | | 2007-10-17 | 15,037,000 | 71.50 | 71.50 | 70.55 | 70.98 | 00:00:00 | | 2007-10-18 | 9,859,100 | 71.17 | 71.30 | 70.75 | 70.89 | 00:00:00 | | 2007-10-19 | 16,234,000 | 70.38 | 71.24 | 69.72 | 70.50 | 00:00:00 | | 2007-10-22 | 9,634,500 | 70.41 | 71.69 | 70.41 | 71.47 | 00:00:00 | | 2007-10-23 | 8,972,000 | 71.92 | 72.20 | 71.31 | 72.09 | 00:00:00 | | 2007-10-24 | 9,605,300 | 72.19 | 72.84 | 71.44 | 72.36 | 00:00:00 | | 2007-10-25 | 7,954,600 | 72.38 | 72.80 | 72.04 | 72.26 | 00:00:00 | | 2007-10-26 | 9,358,900 | 72.54 | 73.25 | 71.92 | 72.97 | 00:00:00 | | 2007-10-29 | 6,168,000 | 73.27 | 73.50 | 72.78 | 72.97 | 00:00:00 | | 2007-10-30 | 7,261,100 | 72.85 | 73.21 | 72.70 | 72.76 | 00:00:00 | | 2007-10-31 | 9,223,700 | 72.86 | 73.16 | 72.40 | 72.93 | 00:00:00 | | 2007-11-01 | 9,652,200 | 72.88 | 73.00 | 71.72 | 71.88 | 00:00:00 | | 2007-11-02 | 7,846,500 | 72.10 | 72.74 | 71.75 | 72.11 | 00:00:00 | | 2007-11-05 | 6,148,400 | 72.00 | 72.71 | 71.77 | 72.36 | 00:00:00 | | 2007-11-06 | 6,572,800 | 72.00 | 73.00 | 72.00 | 72.94 | 00:00:00 | | 2007-11-07 | 9,229,000 | 72.58 | 72.92 | 71.84 | 71.98 | 00:00:00 | | 2007-11-08 | 14,917,300 | 72.33 | 72.93 | 71.97 | 72.72 | 00:00:00 | | 2007-11-09 | 15,327,100 | 73.26 | 73.50 | 72.65 | 72.71 | 00:00:00 | | 2007-11-12 | 10,302,400 | 72.73 | 73.28 | 72.34 | 72.47 | 00:00:00 | | 2007-11-13 | 14,909,500 | 72.93 | 72.96 | 71.72 | 72.85 | 00:00:00 | | 2007-11-14 | 8,511,800 | 73.15 | 73.15 | 72.12 | 72.22 | 00:00:00 | | 2007-11-15 | 10,971,500 | 71.79 | 72.51 | 71.79 | 72.27 | 00:00:00 | | 2007-11-16 | 13,105,500 | 72.80 | 73.55 | 72.40 | 73.18 | 00:00:00 | | 2007-11-19 | 14,163,000 | 72.75 | 74.35 | 72.75 | 73.84 | 00:00:00 | | 2007-11-20 | 10,494,700 | 74.11 | 74.40 | 73.31 | 73.81 | 00:00:00 | | 2007-11-21 | 9,494,200 | 73.12 | 73.80 | 72.41 | 72.41 | 00:00:00 | | 2007-11-23 | 7,652,400 | 72.74 | 73.38 | 72.60 | 72.97 | 00:00:00 | | 2007-11-26 | 13,580,000 | 72.83 | 73.54 | 71.30 | 71.44 | 00:00:00 | | 2007-11-27 | 13,569,000 | 71.99 | 73.95 | 71.98 | 73.35 | 00:00:00 | | 2007-11-28 | 16,345,800 | 73.94 | 74.19 | 73.51 | 74.09 | 00:00:00 | | 2007-11-29 | 16,464,100 | 74.00 | 76.15 | 73.99 | 75.98 | 00:00:00 | | 2007-11-30 | 14,049,300 | 76.74 | 77.56 | 76.15 | 77.56 | 00:00:00 | | 2007-12-03 | 9,639,400 | 77.32 | 77.96 | 77.00 | 77.57 | 00:00:00 | | 2007-12-04 | 11,076,900 | 77.26 | 78.51 | 77.26 | 77.41 | 00:00:00 | | 2007-12-05 | 11,621,300 | 77.97 | 78.20 | 77.40 | 77.80 | 00:00:00 | | 2007-12-06 | 8,997,400 | 77.55 | 77.85 | 77.27 | 77.80 | 00:00:00 | | 2007-12-07 | 12,332,900 | 78.10 | 78.40 | 77.37 | 77.60 | 00:00:00 | | 2007-12-10 | 7,544,800 | 77.97 | 78.42 | 77.60 | 78.20 | 00:00:00 | | 2007-12-11 | 9,149,400 | 77.73 | 78.35 | 77.02 | 77.10 | 00:00:00 | | 2007-12-12 | 14,208,900 | 77.89 | 78.42 | 76.98 | 77.71 | 00:00:00 | | 2007-12-13 | 14,007,000 | 77.48 | 77.90 | 76.91 | 77.76 | 00:00:00 | | 2007-12-14 | 11,812,700 | 77.73 | 77.85 | 76.77 | 76.82 | 00:00:00 | | 2007-12-17 | 10,367,600 | 76.60 | 76.97 | 75.93 | 76.02 | 00:00:00 | | 2007-12-18 | 10,264,000 | 76.42 | 76.58 | 75.40 | 75.93 | 00:00:00 | | 2007-12-19 | 11,633,600 | 76.09 | 77.21 | 75.70 | 76.68 | 00:00:00 | | 2007-12-20 | 10,864,700 | 77.06 | 77.62 | 76.79 | 77.62 | 00:00:00 | | 2007-12-21 | 17,420,200 | 77.37 | 77.80 | 76.99 | 77.43 | 00:00:00 | | 2007-12-24 | 5,083,100 | 77.03 | 77.68 | 77.03 | 77.58 | 00:00:00 | | 2007-12-26 | 6,327,400 | 77.06 | 77.95 | 77.06 | 77.49 | 00:00:00 | | 2007-12-27 | 8,333,000 | 77.14 | 77.77 | 76.16 | 76.23 | 00:00:00 | | 2007-12-28 | 9,601,500 | 76.46 | 76.68 | 75.75 | 75.96 | 00:00:00 | | 2007-12-31 | 5,974,900 | 75.56 | 76.56 | 75.50 | 75.58 | 00:00:00 | | 2008-01-02 | 8,757,300 | 75.50 | 76.00 | 74.67 | 74.93 | 00:00:00 | | 2008-01-03 | 10,013,800 | 75.08 | 75.98 | 74.93 | 75.39 | 00:00:00 | | 2008-01-04 | 11,110,400 | 75.26 | 75.95 | 74.81 | 74.90 | 00:00:00 | | 2008-01-07 | 16,011,400 | 75.22 | 77.40 | 75.22 | 77.23 | 00:00:00 | | 2008-01-08 | 17,342,200 | 78.12 | 79.43 | 77.90 | 78.32 | 00:00:00 | | 2008-01-09 | 16,521,700 | 79.36 | 79.56 | 78.54 | 79.21 | 00:00:00 | | 2008-01-10 | 12,825,800 | 78.86 | 79.20 | 78.15 | 78.82 | 00:00:00 | | 2008-01-11 | 10,649,000 | 78.35 | 79.59 | 78.35 | 79.02 | 00:00:00 | | 2008-01-14 | 10,363,600 | 78.97 | 79.15 | 78.01 | 78.69 | 00:00:00 | | 2008-01-15 | 10,264,100 | 78.37 | 79.00 | 78.02 | 78.46 | 00:00:00 | | 2008-01-16 | 13,961,900 | 78.10 | 78.67 | 77.51 | 77.91 | 00:00:00 | | 2008-01-17 | 23,839,000 | 79.00 | 79.14 | 76.74 | 76.80 | 00:00:00 | | 2008-01-18 | 21,979,800 | 77.42 | 77.98 | 74.67 | 75.42 | 00:00:00 | | 2008-01-22 | 22,672,800 | 72.00 | 74.57 | 71.28 | 73.38 | 00:00:00 | | 2008-01-23 | 24,435,700 | 72.05 | 74.05 | 70.88 | 72.85 | 00:00:00 | | 2008-01-24 | 13,482,500 | 73.27 | 75.32 | 72.50 | 74.89 | 00:00:00 | | 2008-01-25 | 14,953,600 | 75.16 | 75.49 | 73.47 | 73.95 | 00:00:00 | | 2008-01-28 | 8,869,900 | 74.19 | 75.04 | 73.65 | 75.01 | 00:00:00 | | 2008-01-29 | 16,818,000 | 75.73 | 76.49 | 74.00 | 76.12 | 00:00:00 | | 2008-01-30 | 20,832,800 | 75.86 | 77.89 | 75.63 | 76.50 | 00:00:00 | | 2008-01-31 | 14,890,000 | 76.08 | 76.87 | 75.45 | 75.79 | 00:00:00 | | 2008-02-01 | 11,076,300 | 75.99 | 76.31 | 74.48 | 75.44 | 00:00:00 | | 2008-02-04 | 6,238,700 | 75.40 | 75.92 | 74.89 | 75.07 | 00:00:00 | | 2008-02-05 | 12,003,700 | 74.59 | 75.22 | 73.05 | 73.13 | 00:00:00 | | 2008-02-06 | 8,761,900 | 73.49 | 74.05 | 72.61 | 72.76 | 00:00:00 | | 2008-02-07 | 15,359,900 | 72.51 | 74.35 | 72.20 | 74.10 | 00:00:00 | | 2008-02-08 | 8,907,400 | 73.85 | 74.00 | 73.01 | 73.09 | 00:00:00 | | 2008-02-11 | 11,798,900 | 72.71 | 73.36 | 71.89 | 72.42 | 00:00:00 | | 2008-02-12 | 10,715,800 | 72.72 | 72.77 | 71.98 | 72.43 | 00:00:00 | | 2008-02-13 | 10,185,600 | 72.84 | 72.97 | 72.37 | 72.85 | 00:00:00 | | 2008-02-14 | 9,320,600 | 73.00 | 73.08 | 72.45 | 72.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
