|
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 | 2008-08-06 | 17,064,700 | 21.08 | 21.47 | 20.99 | 21.24 | 00:00:00 | 2008-08-07 | 10,692,800 | 21.15 | 21.35 | 20.85 | 20.89 | 00:00:00 | 2008-08-08 | 16,714,300 | 20.75 | 21.03 | 20.67 | 20.95 | 00:00:00 | 2008-08-11 | 11,184,500 | 20.96 | 21.40 | 20.95 | 21.24 | 00:00:00 | 2008-08-12 | 13,993,100 | 21.30 | 21.81 | 21.13 | 21.71 | 00:00:00 | 2008-08-13 | 8,145,700 | 21.62 | 21.75 | 21.47 | 21.55 | 00:00:00 | 2008-08-14 | 11,189,400 | 21.48 | 21.54 | 21.28 | 21.40 | 00:00:00 | 2008-08-15 | 10,133,900 | 21.47 | 21.80 | 21.32 | 21.60 | 00:00:00 | 2008-08-18 | 7,518,000 | 21.68 | 21.74 | 21.25 | 21.34 | 00:00:00 | 2008-08-19 | 11,068,000 | 21.27 | 21.34 | 20.89 | 20.98 | 00:00:00 | 2008-08-20 | 8,320,400 | 21.07 | 21.07 | 20.75 | 20.99 | 00:00:00 | 2008-08-21 | 8,857,900 | 20.88 | 20.95 | 20.65 | 20.91 | 00:00:00 | 2008-08-22 | 6,605,900 | 20.95 | 21.07 | 20.75 | 20.92 | 00:00:00 | 2008-08-25 | 8,305,900 | 20.80 | 21.10 | 20.71 | 20.80 | 00:00:00 | 2008-08-26 | 7,270,800 | 20.83 | 20.90 | 20.65 | 20.78 | 00:00:00 | 2008-08-27 | 8,421,400 | 20.76 | 20.89 | 20.53 | 20.62 | 00:00:00 | 2008-08-28 | 10,030,200 | 20.63 | 21.04 | 20.63 | 21.04 | 00:00:00 | 2008-08-29 | 10,668,200 | 21.01 | 21.44 | 21.01 | 21.03 | 00:00:00 | 2008-09-02 | 19,930,300 | 21.13 | 21.70 | 21.12 | 21.35 | 00:00:00 | 2008-09-03 | 11,884,000 | 21.35 | 21.61 | 21.06 | 21.26 | 00:00:00 | 2008-09-04 | 14,599,500 | 21.25 | 21.39 | 20.63 | 20.66 | 00:00:00 | 2008-09-05 | 18,125,500 | 20.74 | 21.19 | 20.71 | 20.95 | 00:00:00 | 2008-09-08 | 29,608,400 | 21.38 | 21.85 | 20.78 | 20.97 | 00:00:00 | 2008-09-09 | 20,505,600 | 21.10 | 21.50 | 20.66 | 20.66 | 00:00:00 | 2008-09-10 | 12,428,500 | 20.80 | 21.07 | 20.71 | 20.76 | 00:00:00 | 2008-09-11 | 17,644,900 | 20.41 | 20.93 | 20.30 | 20.91 | 00:00:00 | 2008-09-12 | 14,333,700 | 20.83 | 21.18 | 20.64 | 21.16 | 00:00:00 | 2008-09-15 | 15,229,000 | 20.65 | 21.10 | 20.51 | 20.91 | 00:00:00 | 2008-09-16 | 15,964,900 | 20.68 | 20.81 | 20.25 | 20.64 | 00:00:00 | 2008-09-17 | 33,093,900 | 20.59 | 20.71 | 19.74 | 19.87 | 00:00:00 | 2008-09-18 | 24,155,800 | 20.11 | 20.59 | 19.83 | 20.22 | 00:00:00 | 2008-09-19 | 20,262,500 | 20.81 | 20.88 | 20.01 | 20.54 | 00:00:00 | 2008-09-22 | 14,001,000 | 20.68 | 20.75 | 20.01 | 20.04 | 00:00:00 | 2008-09-23 | 12,235,700 | 20.10 | 20.43 | 19.78 | 19.78 | 00:00:00 | 2008-09-24 | 15,038,100 | 20.03 | 20.05 | 19.70 | 19.88 | 00:00:00 | 2008-09-25 | 16,580,800 | 19.97 | 20.69 | 19.95 | 20.48 | 00:00:00 | 2008-09-26 | 14,886,900 | 20.24 | 20.96 | 20.15 | 20.89 | 00:00:00 | 2008-09-29 | 24,110,800 | 20.71 | 20.72 | 19.26 | 19.35 | 00:00:00 | 2008-09-30 | 20,014,800 | 19.85 | 20.23 | 19.70 | 19.84 | 00:00:00 | 2008-10-01 | 21,780,600 | 19.80 | 20.74 | 19.69 | 20.55 | 00:00:00 | 2008-10-02 | 20,495,100 | 20.46 | 20.69 | 19.99 | 20.08 | 00:00:00 | 2008-10-03 | 17,797,600 | 20.33 | 20.91 | 20.12 | 20.29 | 00:00:00 | 2008-10-06 | 28,732,200 | 19.93 | 20.54 | 18.77 | 19.33 | 00:00:00 | 2008-10-07 | 24,983,400 | 19.83 | 19.93 | 18.48 | 18.52 | 00:00:00 | 2008-10-08 | 31,038,200 | 18.17 | 19.17 | 17.86 | 18.10 | 00:00:00 | 2008-10-09 | 31,701,400 | 18.52 | 18.85 | 17.00 | 17.38 | 00:00:00 | 2008-10-10 | 48,657,000 | 16.50 | 17.84 | 16.26 | 17.16 | 00:00:00 | 2008-10-13 | 30,261,800 | 18.35 | 20.31 | 18.11 | 19.97 | 00:00:00 | 2008-10-14 | 33,696,500 | 20.64 | 20.74 | 18.92 | 19.55 | 00:00:00 | 2008-10-15 | 21,031,300 | 19.25 | 19.50 | 17.96 | 18.07 | 00:00:00 | 2008-10-16 | 32,673,400 | 18.71 | 19.31 | 17.63 | 19.00 | 00:00:00 | 2008-10-17 | 28,075,300 | 18.79 | 20.24 | 18.58 | 19.32 | 00:00:00 | 2008-10-20 | 19,608,600 | 19.93 | 20.44 | 19.51 | 20.36 | 00:00:00 | 2008-10-21 | 18,677,900 | 19.78 | 20.19 | 19.25 | 19.38 | 00:00:00 | 2008-10-22 | 28,292,600 | 19.14 | 19.88 | 18.90 | 19.29 | 00:00:00 | 2008-10-23 | 27,313,700 | 19.33 | 20.00 | 18.86 | 19.58 | 00:00:00 | 2008-10-24 | 28,994,400 | 18.50 | 19.48 | 18.50 | 19.22 | 00:00:00 | 2008-10-27 | 19,372,000 | 18.95 | 19.27 | 18.46 | 18.46 | 00:00:00 | 2008-10-28 | 25,128,000 | 19.02 | 19.55 | 18.25 | 19.53 | 00:00:00 | 2008-10-29 | 26,127,800 | 19.41 | 19.97 | 19.07 | 19.14 | 00:00:00 | 2008-10-30 | 23,861,600 | 19.75 | 19.90 | 18.74 | 19.16 | 00:00:00 | 2008-10-31 | 16,765,000 | 19.14 | 19.69 | 19.00 | 19.19 | 00:00:00 | 2008-11-03 | 11,842,900 | 19.39 | 19.39 | 18.94 | 19.13 | 00:00:00 | 2008-11-04 | 18,010,400 | 19.42 | 19.59 | 19.00 | 19.09 | 00:00:00 | 2008-11-05 | 19,502,300 | 18.88 | 19.18 | 18.20 | 18.24 | 00:00:00 | 2008-11-06 | 24,551,700 | 18.36 | 18.37 | 17.47 | 17.65 | 00:00:00 | 2008-11-07 | 13,869,500 | 17.80 | 18.21 | 17.80 | 17.98 | 00:00:00 | 2008-11-10 | 16,177,200 | 18.32 | 18.40 | 17.60 | 17.82 | 00:00:00 | 2008-11-11 | 19,967,600 | 17.77 | 17.95 | 17.12 | 17.33 | 00:00:00 | 2008-11-12 | 26,250,900 | 17.19 | 17.20 | 16.50 | 16.58 | 00:00:00 | 2008-11-13 | 35,649,300 | 16.73 | 16.98 | 15.90 | 16.68 | 00:00:00 | 2008-11-14 | 21,707,200 | 16.46 | 16.81 | 16.20 | 16.26 | 00:00:00 | 2008-11-17 | 26,725,800 | 16.04 | 16.95 | 15.97 | 16.20 | 00:00:00 | 2008-11-18 | 26,727,200 | 16.26 | 16.96 | 16.00 | 16.96 | 00:00:00 | 2008-11-19 | 23,374,700 | 16.86 | 17.20 | 16.41 | 16.50 | 00:00:00 | 2008-11-20 | 40,805,900 | 16.26 | 16.40 | 14.34 | 14.45 | 00:00:00 | 2008-11-21 | 41,011,500 | 15.02 | 15.53 | 14.51 | 15.49 | 00:00:00 | 2008-11-24 | 30,125,400 | 15.99 | 15.99 | 15.23 | 15.43 | 00:00:00 | 2008-11-25 | 23,855,500 | 15.90 | 16.02 | 15.44 | 15.80 | 00:00:00 | 2008-11-26 | 21,087,800 | 15.69 | 15.93 | 15.50 | 15.87 | 00:00:00 | 2008-11-28 | 10,449,500 | 15.84 | 16.08 | 15.63 | 16.08 | 00:00:00 | 2008-12-01 | 18,922,800 | 16.00 | 16.03 | 15.22 | 15.26 | 00:00:00 | 2008-12-02 | 25,643,400 | 15.51 | 15.55 | 14.80 | 15.09 | 00:00:00 | 2008-12-03 | 24,357,100 | 14.93 | 15.59 | 14.86 | 15.50 | 00:00:00 | 2008-12-04 | 23,232,600 | 15.37 | 15.50 | 14.90 | 15.03 | 00:00:00 | 2008-12-05 | 33,939,600 | 14.88 | 15.12 | 14.62 | 15.00 | 00:00:00 | 2008-12-08 | 28,291,900 | 15.34 | 15.48 | 14.76 | 15.00 | 00:00:00 | 2008-12-09 | 24,270,200 | 14.99 | 15.18 | 14.79 | 14.93 | 00:00:00 | 2008-12-10 | 18,430,300 | 15.03 | 15.13 | 14.93 | 15.06 | 00:00:00 | 2008-12-11 | 24,396,200 | 15.23 | 15.25 | 14.96 | 15.02 | 00:00:00 | 2008-12-12 | 24,099,900 | 14.89 | 15.41 | 14.75 | 15.34 | 00:00:00 | 2008-12-15 | 25,594,200 | 15.71 | 15.88 | 14.96 | 15.21 | 00:00:00 | 2008-12-16 | 50,835,700 | 15.29 | 15.36 | 14.42 | 14.54 | 00:00:00 | 2008-12-17 | 32,966,000 | 14.71 | 15.00 | 14.46 | 14.67 | 00:00:00 | 2008-12-18 | 33,692,500 | 14.88 | 15.24 | 14.85 | 15.18 | 00:00:00 | 2008-12-19 | 33,295,900 | 15.49 | 15.75 | 15.20 | 15.28 | 00:00:00 | 2008-12-22 | 23,488,700 | 15.19 | 15.22 | 14.49 | 14.73 | 00:00:00 | 2008-12-23 | 15,469,400 | 14.76 | 14.92 | 14.63 | 14.72 | 00:00:00 | 2008-12-24 | 6,131,500 | 14.82 | 14.99 | 14.70 | 14.90 | 00:00:00 | 2008-12-26 | 8,336,100 | 15.00 | 15.10 | 14.94 | 15.06 | 00:00:00 | 2008-12-29 | 15,939,200 | 15.07 | 15.19 | 14.91 | 15.19 | 00:00:00 | 2008-12-30 | 15,208,800 | 15.21 | 15.34 | 15.09 | 15.33 | 00:00:00 | 2008-12-31 | 18,256,100 | 15.37 | 15.41 | 15.03 | 15.06 | 00:00:00 | 2009-01-02 | 18,379,100 | 15.18 | 15.25 | 14.96 | 15.20 | 00:00:00 | 2009-01-05 | 24,224,200 | 15.15 | 15.44 | 15.10 | 15.38 | 00:00:00 | 2009-01-06 | 24,478,500 | 15.47 | 15.60 | 15.04 | 15.15 | 00:00:00 | 2009-01-07 | 17,684,600 | 15.07 | 15.21 | 15.01 | 15.09 | 00:00:00 | 2009-01-08 | 19,361,900 | 15.13 | 15.20 | 15.00 | 15.10 | 00:00:00 | 2009-01-09 | 22,106,300 | 15.23 | 15.60 | 15.13 | 15.48 | 00:00:00 | 2009-01-12 | 33,828,200 | 15.59 | 16.25 | 15.20 | 15.79 | 00:00:00 | 2009-01-13 | 35,456,900 | 16.02 | 16.27 | 15.77 | 16.22 | 00:00:00 | 2009-01-14 | 29,341,600 | 16.05 | 16.22 | 15.82 | 16.18 | 00:00:00 | 2009-01-15 | 27,687,300 | 16.24 | 16.50 | 16.05 | 16.37 | 00:00:00 | 2009-01-16 | 28,722,900 | 16.68 | 16.95 | 16.31 | 16.84 | 00:00:00 | 2009-01-20 | 38,668,800 | 16.95 | 17.63 | 16.80 | 17.16 | 00:00:00 | 2009-01-21 | 31,220,400 | 17.42 | 17.52 | 16.46 | 16.97 | 00:00:00 | 2009-01-22 | 18,683,000 | 16.76 | 17.08 | 16.66 | 16.96 | 00:00:00 | 2009-01-23 | 15,210,100 | 16.71 | 17.02 | 16.59 | 16.84 | 00:00:00 | 2009-01-26 | 16,574,900 | 16.99 | 17.10 | 16.59 | 16.69 | 00:00:00 | 2009-01-27 | 17,313,400 | 16.76 | 17.00 | 16.70 | 16.93 | 00:00:00 | 2009-01-28 | 19,674,100 | 17.07 | 17.07 | 16.50 | 16.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|