|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 9,320,600 | 73.00 | 73.08 | 72.45 | 72.69 | 00:00:00 | | 2008-02-15 | 29,659,800 | 72.55 | 73.45 | 72.42 | 72.53 | 00:00:00 | | 2008-02-19 | 11,310,800 | 72.51 | 73.72 | 72.46 | 72.93 | 00:00:00 | | 2008-02-20 | 8,555,900 | 72.44 | 73.21 | 72.09 | 72.94 | 00:00:00 | | 2008-02-21 | 13,581,500 | 73.10 | 73.63 | 72.65 | 73.39 | 00:00:00 | | 2008-02-22 | 9,546,000 | 73.55 | 73.71 | 72.52 | 73.60 | 00:00:00 | | 2008-02-25 | 7,383,200 | 73.50 | 74.34 | 73.12 | 74.26 | 00:00:00 | | 2008-02-26 | 10,440,300 | 73.70 | 74.77 | 73.67 | 74.27 | 00:00:00 | | 2008-02-27 | 7,365,300 | 73.97 | 74.54 | 73.93 | 74.47 | 00:00:00 | | 2008-02-28 | 6,947,300 | 74.05 | 74.32 | 73.48 | 73.78 | 00:00:00 | | 2008-02-29 | 10,111,500 | 73.46 | 73.71 | 72.90 | 73.14 | 00:00:00 | | 2008-03-03 | 11,076,800 | 72.85 | 73.07 | 72.02 | 73.02 | 00:00:00 | | 2008-03-04 | 12,563,500 | 72.49 | 74.16 | 72.40 | 73.83 | 00:00:00 | | 2008-03-05 | 16,056,500 | 73.60 | 75.04 | 73.35 | 74.91 | 00:00:00 | | 2008-03-06 | 8,355,700 | 74.68 | 74.68 | 73.85 | 73.97 | 00:00:00 | | 2008-03-07 | 12,640,400 | 73.47 | 74.72 | 73.13 | 74.52 | 00:00:00 | | 2008-03-10 | 12,689,700 | 74.44 | 75.65 | 74.20 | 74.74 | 00:00:00 | | 2008-03-11 | 17,764,800 | 75.67 | 75.80 | 74.30 | 75.25 | 00:00:00 | | 2008-03-12 | 18,243,400 | 75.14 | 75.14 | 73.43 | 73.66 | 00:00:00 | | 2008-03-13 | 17,707,100 | 72.99 | 73.63 | 72.10 | 73.45 | 00:00:00 | | 2008-03-14 | 24,058,200 | 73.51 | 73.81 | 71.35 | 71.78 | 00:00:00 | | 2008-03-17 | 17,607,900 | 70.42 | 71.00 | 69.31 | 69.97 | 00:00:00 | | 2008-03-18 | 22,326,000 | 70.46 | 71.67 | 68.00 | 71.56 | 00:00:00 | | 2008-03-19 | 19,647,600 | 71.78 | 72.23 | 70.56 | 70.78 | 00:00:00 | | 2008-03-20 | 16,383,000 | 70.78 | 71.00 | 70.00 | 70.26 | 00:00:00 | | 2008-03-24 | 9,981,000 | 71.26 | 72.08 | 71.26 | 71.68 | 00:00:00 | | 2008-03-25 | 13,139,500 | 71.56 | 73.33 | 71.52 | 73.33 | 00:00:00 | | 2008-03-26 | 15,852,200 | 73.17 | 73.50 | 72.74 | 73.00 | 00:00:00 | | 2008-03-27 | 22,975,600 | 73.24 | 73.91 | 73.03 | 73.22 | 00:00:00 | | 2008-03-28 | 17,760,000 | 73.60 | 74.59 | 73.33 | 73.83 | 00:00:00 | | 2008-03-31 | 33,447,900 | 23.12 | 23.72 | 21.95 | 22.20 | 00:00:00 | | 2008-04-01 | 64,113,000 | 21.24 | 22.22 | 20.95 | 22.15 | 00:00:00 | | 2008-04-02 | 39,490,000 | 22.37 | 22.53 | 21.85 | 22.08 | 00:00:00 | | 2008-04-03 | 38,455,200 | 22.04 | 22.76 | 21.55 | 22.01 | 00:00:00 | | 2008-04-04 | 21,425,300 | 22.14 | 22.14 | 21.65 | 21.71 | 00:00:00 | | 2008-04-07 | 28,600,800 | 21.75 | 22.01 | 21.75 | 21.88 | 00:00:00 | | 2008-04-08 | 19,844,800 | 21.96 | 21.96 | 21.29 | 21.43 | 00:00:00 | | 2008-04-09 | 20,155,700 | 21.48 | 21.57 | 20.83 | 20.91 | 00:00:00 | | 2008-04-10 | 27,828,800 | 20.90 | 21.83 | 20.85 | 21.69 | 00:00:00 | | 2008-04-11 | 21,843,100 | 21.48 | 21.82 | 21.00 | 21.37 | 00:00:00 | | 2008-04-14 | 18,189,100 | 21.41 | 21.60 | 21.33 | 21.54 | 00:00:00 | | 2008-04-15 | 17,133,600 | 21.64 | 21.77 | 21.30 | 21.71 | 00:00:00 | | 2008-04-16 | 23,876,200 | 21.58 | 21.73 | 21.19 | 21.67 | 00:00:00 | | 2008-04-17 | 17,537,700 | 21.59 | 22.00 | 21.56 | 21.86 | 00:00:00 | | 2008-04-18 | 18,095,200 | 21.95 | 22.16 | 21.76 | 22.10 | 00:00:00 | | 2008-04-21 | 15,612,200 | 22.11 | 22.21 | 21.87 | 22.16 | 00:00:00 | | 2008-04-22 | 12,744,000 | 22.11 | 22.30 | 21.96 | 22.05 | 00:00:00 | | 2008-04-23 | 22,160,900 | 22.13 | 22.54 | 22.02 | 22.30 | 00:00:00 | | 2008-04-24 | 15,704,600 | 22.44 | 22.66 | 22.26 | 22.53 | 00:00:00 | | 2008-04-25 | 30,215,300 | 21.80 | 21.90 | 21.20 | 21.70 | 00:00:00 | | 2008-04-28 | 22,949,900 | 21.50 | 21.59 | 21.23 | 21.29 | 00:00:00 | | 2008-04-29 | 47,218,900 | 21.10 | 21.38 | 20.11 | 20.24 | 00:00:00 | | 2008-04-30 | 30,021,400 | 20.35 | 20.38 | 19.99 | 20.00 | 00:00:00 | | 2008-05-01 | 22,304,100 | 20.18 | 20.21 | 19.95 | 20.12 | 00:00:00 | | 2008-05-02 | 17,931,400 | 20.08 | 20.53 | 19.98 | 20.43 | 00:00:00 | | 2008-05-05 | 18,785,700 | 20.75 | 20.86 | 20.50 | 20.71 | 00:00:00 | | 2008-05-06 | 15,793,100 | 20.75 | 20.96 | 20.51 | 20.89 | 00:00:00 | | 2008-05-07 | 17,979,000 | 20.83 | 21.07 | 20.79 | 20.83 | 00:00:00 | | 2008-05-08 | 17,350,400 | 20.92 | 21.35 | 20.84 | 21.33 | 00:00:00 | | 2008-05-09 | 19,028,600 | 21.04 | 21.33 | 20.89 | 20.94 | 00:00:00 | | 2008-05-12 | 15,363,100 | 20.95 | 21.62 | 20.90 | 21.58 | 00:00:00 | | 2008-05-13 | 18,898,800 | 21.57 | 22.00 | 21.50 | 21.92 | 00:00:00 | | 2008-05-14 | 14,743,400 | 21.93 | 22.15 | 21.86 | 22.00 | 00:00:00 | | 2008-05-15 | 15,962,200 | 22.02 | 22.38 | 22.00 | 22.34 | 00:00:00 | | 2008-05-16 | 13,957,100 | 22.30 | 22.49 | 22.06 | 22.45 | 00:00:00 | | 2008-05-19 | 18,326,300 | 22.33 | 22.85 | 22.33 | 22.56 | 00:00:00 | | 2008-05-20 | 20,543,100 | 22.56 | 22.80 | 22.38 | 22.44 | 00:00:00 | | 2008-05-21 | 18,871,100 | 22.52 | 22.84 | 22.28 | 22.37 | 00:00:00 | | 2008-05-22 | 16,170,400 | 22.43 | 23.02 | 22.37 | 22.77 | 00:00:00 | | 2008-05-23 | 15,424,200 | 22.87 | 22.87 | 22.17 | 22.28 | 00:00:00 | | 2008-05-27 | 19,361,300 | 22.33 | 22.53 | 22.10 | 22.48 | 00:00:00 | | 2008-05-28 | 13,738,500 | 22.68 | 22.70 | 22.01 | 22.33 | 00:00:00 | | 2008-05-29 | 9,779,300 | 22.33 | 22.69 | 22.33 | 22.45 | 00:00:00 | | 2008-05-30 | 10,254,600 | 22.50 | 22.55 | 22.21 | 22.26 | 00:00:00 | | 2008-06-02 | 12,114,900 | 22.32 | 22.35 | 21.97 | 22.03 | 00:00:00 | | 2008-06-03 | 13,058,600 | 22.06 | 22.23 | 21.90 | 21.98 | 00:00:00 | | 2008-06-04 | 14,539,700 | 21.94 | 22.10 | 21.91 | 22.06 | 00:00:00 | | 2008-06-05 | 9,971,400 | 22.15 | 22.31 | 22.00 | 22.16 | 00:00:00 | | 2008-06-06 | 16,895,400 | 22.10 | 22.31 | 21.52 | 21.53 | 00:00:00 | | 2008-06-09 | 16,356,900 | 21.67 | 21.68 | 21.01 | 21.16 | 00:00:00 | | 2008-06-10 | 14,056,300 | 21.06 | 21.19 | 20.75 | 21.13 | 00:00:00 | | 2008-06-11 | 14,253,700 | 21.08 | 21.09 | 20.67 | 20.72 | 00:00:00 | | 2008-06-12 | 16,680,700 | 20.85 | 21.21 | 20.80 | 20.94 | 00:00:00 | | 2008-06-13 | 15,083,000 | 21.06 | 21.06 | 20.75 | 20.90 | 00:00:00 | | 2008-06-16 | 14,507,000 | 21.00 | 21.00 | 20.54 | 20.60 | 00:00:00 | | 2008-06-17 | 14,685,600 | 20.66 | 20.86 | 20.59 | 20.72 | 00:00:00 | | 2008-06-18 | 10,525,700 | 20.61 | 20.78 | 20.61 | 20.71 | 00:00:00 | | 2008-06-19 | 17,584,700 | 20.66 | 20.98 | 20.61 | 20.85 | 00:00:00 | | 2008-06-20 | 16,869,600 | 20.73 | 20.88 | 20.66 | 20.78 | 00:00:00 | | 2008-06-23 | 14,896,500 | 20.83 | 21.09 | 20.77 | 20.90 | 00:00:00 | | 2008-06-24 | 15,277,000 | 20.79 | 21.15 | 20.75 | 21.11 | 00:00:00 | | 2008-06-25 | 16,915,000 | 21.23 | 21.84 | 21.20 | 21.32 | 00:00:00 | | 2008-06-26 | 12,056,400 | 21.05 | 21.49 | 20.97 | 20.97 | 00:00:00 | | 2008-06-27 | 15,261,000 | 20.97 | 20.98 | 20.25 | 20.35 | 00:00:00 | | 2008-06-30 | 10,001,400 | 20.34 | 20.73 | 20.33 | 20.56 | 00:00:00 | | 2008-07-01 | 21,280,500 | 20.35 | 20.48 | 20.00 | 20.12 | 00:00:00 | | 2008-07-02 | 17,234,400 | 20.32 | 20.35 | 19.86 | 19.92 | 00:00:00 | | 2008-07-03 | 9,133,400 | 19.93 | 20.16 | 19.84 | 20.12 | 00:00:00 | | 2008-07-07 | 15,512,800 | 20.16 | 20.70 | 20.03 | 20.52 | 00:00:00 | | 2008-07-08 | 14,049,800 | 20.48 | 21.06 | 20.47 | 21.05 | 00:00:00 | | 2008-07-09 | 13,454,200 | 21.11 | 21.27 | 20.77 | 20.96 | 00:00:00 | | 2008-07-10 | 10,925,500 | 21.01 | 21.28 | 20.69 | 21.23 | 00:00:00 | | 2008-07-11 | 12,873,600 | 20.94 | 21.55 | 20.66 | 21.26 | 00:00:00 | | 2008-07-14 | 11,119,600 | 21.33 | 21.52 | 20.85 | 20.97 | 00:00:00 | | 2008-07-15 | 14,650,600 | 20.61 | 21.24 | 20.61 | 20.69 | 00:00:00 | | 2008-07-16 | 12,418,400 | 20.70 | 21.02 | 20.52 | 20.84 | 00:00:00 | | 2008-07-17 | 16,186,200 | 21.03 | 21.08 | 20.50 | 20.65 | 00:00:00 | | 2008-07-18 | 14,566,100 | 20.63 | 20.78 | 20.36 | 20.45 | 00:00:00 | | 2008-07-21 | 9,049,800 | 20.53 | 20.65 | 20.21 | 20.27 | 00:00:00 | | 2008-07-22 | 15,904,000 | 20.15 | 20.64 | 20.10 | 20.60 | 00:00:00 | | 2008-07-23 | 12,786,000 | 20.63 | 21.22 | 20.63 | 21.21 | 00:00:00 | | 2008-07-24 | 12,992,200 | 21.18 | 21.45 | 20.70 | 20.81 | 00:00:00 | | 2008-07-25 | 10,131,300 | 20.85 | 21.34 | 20.76 | 21.07 | 00:00:00 | | 2008-07-28 | 8,322,700 | 21.14 | 21.19 | 20.81 | 20.90 | 00:00:00 | | 2008-07-29 | 11,238,300 | 20.92 | 21.47 | 20.87 | 21.37 | 00:00:00 | | 2008-07-30 | 13,536,000 | 21.30 | 21.86 | 21.18 | 21.70 | 00:00:00 | | 2008-07-31 | 26,812,200 | 21.13 | 21.47 | 20.10 | 20.35 | 00:00:00 | | 2008-08-01 | 13,795,500 | 20.54 | 20.98 | 20.46 | 20.90 | 00:00:00 | | 2008-08-04 | 10,185,800 | 20.95 | 21.14 | 20.80 | 21.07 | 00:00:00 | | 2008-08-05 | 11,658,200 | 21.10 | 21.41 | 20.73 | 21.37 | 00:00:00 | | 2008-08-06 | 17,064,700 | 21.08 | 21.47 | 20.99 | 21.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
