|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 9,698,200 | 23.87 | 23.94 | 23.06 | 23.44 | 00:00:00 | | 2000-06-26 | 20,455,200 | 26.00 | 27.50 | 25.56 | 27.19 | 00:00:00 | | 2000-06-27 | 15,830,000 | 27.00 | 28.12 | 26.37 | 27.50 | 00:00:00 | | 2000-06-28 | 9,728,900 | 27.56 | 27.62 | 25.62 | 26.09 | 00:00:00 | | 2000-06-29 | 10,068,300 | 25.94 | 27.12 | 25.94 | 27.06 | 00:00:00 | | 2000-06-30 | 12,456,500 | 27.00 | 27.00 | 25.94 | 26.56 | 00:00:00 | | 2000-07-03 | 4,378,700 | 26.81 | 27.44 | 26.75 | 27.19 | 00:00:00 | | 2000-07-05 | 8,108,600 | 27.44 | 28.06 | 27.31 | 27.87 | 00:00:00 | | 2000-07-06 | 6,630,800 | 27.69 | 28.25 | 27.62 | 27.81 | 00:00:00 | | 2000-07-07 | 6,105,700 | 27.94 | 27.94 | 26.62 | 26.81 | 00:00:00 | | 2000-07-10 | 6,040,500 | 27.00 | 27.06 | 26.56 | 27.00 | 00:00:00 | | 2000-07-11 | 7,147,500 | 27.00 | 27.00 | 25.75 | 25.94 | 00:00:00 | | 2000-07-12 | 8,862,900 | 25.94 | 26.44 | 24.94 | 25.25 | 00:00:00 | | 2000-07-13 | 7,947,700 | 25.19 | 25.31 | 24.62 | 24.87 | 00:00:00 | | 2000-07-14 | 18,210,000 | 24.25 | 25.87 | 23.00 | 24.50 | 00:00:00 | | 2000-07-17 | 14,723,500 | 24.44 | 24.56 | 23.25 | 23.62 | 00:00:00 | | 2000-07-18 | 9,314,100 | 23.56 | 24.62 | 23.50 | 24.06 | 00:00:00 | | 2000-07-19 | 9,603,100 | 25.25 | 25.81 | 24.50 | 25.00 | 00:00:00 | | 2000-07-20 | 5,972,100 | 25.25 | 25.62 | 24.94 | 25.50 | 00:00:00 | | 2000-07-21 | 5,775,900 | 25.25 | 25.50 | 25.09 | 25.25 | 00:00:00 | | 2000-07-24 | 3,983,900 | 25.37 | 25.37 | 24.75 | 24.81 | 00:00:00 | | 2000-07-25 | 5,579,700 | 25.00 | 26.06 | 24.94 | 26.00 | 00:00:00 | | 2000-07-26 | 7,519,400 | 25.12 | 26.12 | 25.12 | 25.19 | 00:00:00 | | 2000-07-27 | 3,889,800 | 25.31 | 25.75 | 25.31 | 25.62 | 00:00:00 | | 2000-07-28 | 5,633,800 | 25.44 | 25.69 | 25.19 | 25.69 | 00:00:00 | | 2000-07-31 | 5,978,900 | 25.56 | 25.94 | 25.19 | 25.25 | 00:00:00 | | 2000-08-01 | 4,545,800 | 25.25 | 25.75 | 25.25 | 25.75 | 00:00:00 | | 2000-08-02 | 5,780,600 | 25.56 | 26.06 | 25.44 | 25.94 | 00:00:00 | | 2000-08-03 | 6,812,400 | 25.69 | 26.50 | 25.56 | 26.44 | 00:00:00 | | 2000-08-04 | 5,021,800 | 26.31 | 26.81 | 25.75 | 26.62 | 00:00:00 | | 2000-08-07 | 9,336,200 | 26.62 | 28.12 | 26.50 | 28.00 | 00:00:00 | | 2000-08-08 | 9,165,400 | 27.69 | 28.62 | 27.62 | 28.50 | 00:00:00 | | 2000-08-09 | 5,414,900 | 28.25 | 28.37 | 27.87 | 27.87 | 00:00:00 | | 2000-08-10 | 9,140,100 | 28.00 | 29.19 | 27.81 | 28.50 | 00:00:00 | | 2000-08-11 | 25,322,200 | 30.00 | 31.87 | 30.00 | 31.25 | 00:00:00 | | 2000-08-14 | 13,479,000 | 31.25 | 32.25 | 30.87 | 31.87 | 00:00:00 | | 2000-08-15 | 10,397,400 | 31.50 | 32.88 | 31.12 | 32.44 | 00:00:00 | | 2000-08-16 | 9,824,800 | 32.25 | 34.00 | 32.25 | 34.00 | 00:00:00 | | 2000-08-17 | 12,042,500 | 33.00 | 34.00 | 32.81 | 33.88 | 00:00:00 | | 2000-08-18 | 8,542,300 | 33.13 | 33.50 | 32.00 | 32.00 | 00:00:00 | | 2000-08-21 | 6,954,800 | 31.87 | 32.25 | 31.50 | 32.19 | 00:00:00 | | 2000-08-22 | 4,684,100 | 32.31 | 32.44 | 31.50 | 31.81 | 00:00:00 | | 2000-08-23 | 4,593,500 | 31.69 | 32.25 | 31.00 | 31.00 | 00:00:00 | | 2000-08-24 | 4,244,400 | 31.50 | 32.13 | 31.37 | 31.75 | 00:00:00 | | 2000-08-25 | 2,934,900 | 31.50 | 32.19 | 31.50 | 32.06 | 00:00:00 | | 2000-08-28 | 3,049,100 | 31.94 | 32.38 | 31.75 | 31.87 | 00:00:00 | | 2000-08-29 | 4,676,800 | 31.62 | 31.69 | 30.62 | 30.87 | 00:00:00 | | 2000-08-30 | 7,178,200 | 30.56 | 30.87 | 29.50 | 30.50 | 00:00:00 | | 2000-08-31 | 7,200,400 | 30.00 | 30.37 | 29.37 | 29.75 | 00:00:00 | | 2000-09-01 | 6,290,900 | 29.94 | 29.94 | 29.19 | 29.25 | 00:00:00 | | 2000-09-05 | 6,276,300 | 29.44 | 30.31 | 29.37 | 29.69 | 00:00:00 | | 2000-09-06 | 5,241,900 | 30.00 | 30.06 | 29.62 | 29.75 | 00:00:00 | | 2000-09-07 | 5,761,600 | 29.75 | 30.06 | 29.69 | 29.75 | 00:00:00 | | 2000-09-08 | 5,904,800 | 29.69 | 29.94 | 29.25 | 29.50 | 00:00:00 | | 2000-09-11 | 4,301,000 | 29.31 | 29.81 | 29.31 | 29.69 | 00:00:00 | | 2000-09-12 | 5,451,300 | 29.62 | 29.75 | 29.50 | 29.69 | 00:00:00 | | 2000-09-13 | 9,137,000 | 29.19 | 29.50 | 27.75 | 28.12 | 00:00:00 | | 2000-09-14 | 7,584,000 | 28.37 | 28.56 | 27.31 | 27.44 | 00:00:00 | | 2000-09-15 | 9,632,600 | 27.37 | 27.56 | 27.00 | 27.19 | 00:00:00 | | 2000-09-18 | 7,135,400 | 27.00 | 27.19 | 26.62 | 26.69 | 00:00:00 | | 2000-09-19 | 7,699,100 | 27.00 | 27.31 | 26.94 | 27.19 | 00:00:00 | | 2000-09-20 | 7,386,200 | 27.06 | 27.12 | 26.06 | 26.06 | 00:00:00 | | 2000-09-21 | 6,539,800 | 26.06 | 27.00 | 26.06 | 26.25 | 00:00:00 | | 2000-09-22 | 7,973,500 | 26.87 | 27.87 | 26.81 | 27.62 | 00:00:00 | | 2000-09-25 | 5,161,600 | 27.75 | 28.19 | 27.50 | 28.06 | 00:00:00 | | 2000-09-26 | 6,811,800 | 27.81 | 28.50 | 27.75 | 28.12 | 00:00:00 | | 2000-09-27 | 7,522,200 | 28.25 | 29.44 | 28.12 | 29.37 | 00:00:00 | | 2000-09-28 | 11,784,600 | 29.19 | 30.37 | 29.12 | 30.25 | 00:00:00 | | 2000-09-29 | 9,479,900 | 30.12 | 30.75 | 29.37 | 29.44 | 00:00:00 | | 2000-10-02 | 6,663,400 | 29.62 | 30.12 | 29.56 | 29.62 | 00:00:00 | | 2000-10-03 | 7,241,800 | 29.62 | 30.37 | 29.62 | 30.06 | 00:00:00 | | 2000-10-04 | 7,399,900 | 30.00 | 31.37 | 29.87 | 31.06 | 00:00:00 | | 2000-10-05 | 4,875,500 | 30.75 | 31.19 | 30.19 | 30.44 | 00:00:00 | | 2000-10-06 | 5,814,600 | 30.69 | 31.31 | 29.87 | 30.12 | 00:00:00 | | 2000-10-09 | 3,334,700 | 30.19 | 30.87 | 30.12 | 30.75 | 00:00:00 | | 2000-10-10 | 5,941,800 | 30.56 | 31.50 | 30.25 | 31.19 | 00:00:00 | | 2000-10-11 | 10,494,200 | 31.31 | 31.62 | 30.75 | 31.50 | 00:00:00 | | 2000-10-12 | 8,625,500 | 31.87 | 32.44 | 31.19 | 32.25 | 00:00:00 | | 2000-10-13 | 7,284,800 | 31.62 | 32.25 | 30.62 | 31.00 | 00:00:00 | | 2000-10-16 | 5,293,900 | 30.69 | 31.00 | 30.06 | 30.75 | 00:00:00 | | 2000-10-17 | 9,189,100 | 30.87 | 32.13 | 30.62 | 31.69 | 00:00:00 | | 2000-10-18 | 12,080,800 | 32.00 | 33.31 | 31.50 | 33.00 | 00:00:00 | | 2000-10-19 | 6,209,800 | 32.56 | 33.13 | 32.25 | 32.94 | 00:00:00 | | 2000-10-20 | 6,389,600 | 32.69 | 33.75 | 32.44 | 33.25 | 00:00:00 | | 2000-10-23 | 9,146,600 | 33.00 | 35.00 | 32.88 | 34.75 | 00:00:00 | | 2000-10-24 | 8,395,200 | 34.50 | 35.25 | 34.44 | 35.06 | 00:00:00 | | 2000-10-25 | 8,903,500 | 34.69 | 36.06 | 34.69 | 35.63 | 00:00:00 | | 2000-10-26 | 7,885,400 | 35.50 | 36.50 | 35.00 | 36.00 | 00:00:00 | | 2000-10-27 | 8,036,200 | 35.75 | 36.69 | 35.63 | 36.69 | 00:00:00 | | 2000-10-30 | 11,827,100 | 36.31 | 38.63 | 36.25 | 37.94 | 00:00:00 | | 2000-10-31 | 9,352,400 | 37.38 | 37.75 | 36.63 | 36.63 | 00:00:00 | | 2000-11-01 | 8,543,900 | 36.25 | 37.31 | 36.13 | 36.56 | 00:00:00 | | 2000-11-02 | 6,748,900 | 35.75 | 36.25 | 35.69 | 36.19 | 00:00:00 | | 2000-11-03 | 10,522,100 | 35.56 | 35.69 | 34.13 | 35.00 | 00:00:00 | | 2000-11-06 | 16,915,700 | 33.75 | 36.25 | 33.50 | 34.88 | 00:00:00 | | 2000-11-07 | 7,532,800 | 34.44 | 35.44 | 34.38 | 35.25 | 00:00:00 | | 2000-11-08 | 11,241,700 | 35.38 | 37.25 | 35.38 | 36.69 | 00:00:00 | | 2000-11-09 | 11,238,700 | 35.88 | 36.56 | 34.56 | 35.63 | 00:00:00 | | 2000-11-10 | 7,153,500 | 35.00 | 37.13 | 34.81 | 36.88 | 00:00:00 | | 2000-11-13 | 9,306,600 | 36.00 | 36.31 | 33.88 | 34.63 | 00:00:00 | | 2000-11-14 | 9,586,400 | 34.19 | 35.50 | 34.13 | 34.63 | 00:00:00 | | 2000-11-15 | 5,857,800 | 34.69 | 36.13 | 34.69 | 35.75 | 00:00:00 | | 2000-11-16 | 3,760,700 | 35.69 | 36.94 | 35.69 | 36.31 | 00:00:00 | | 2000-11-17 | 6,679,900 | 35.88 | 36.88 | 35.50 | 36.69 | 00:00:00 | | 2000-11-20 | 3,956,000 | 36.06 | 37.13 | 36.06 | 36.56 | 00:00:00 | | 2000-11-21 | 6,103,900 | 36.56 | 37.88 | 36.19 | 37.44 | 00:00:00 | | 2000-11-22 | 16,103,500 | 36.13 | 36.50 | 34.19 | 35.81 | 00:00:00 | | 2000-11-24 | 2,847,900 | 36.06 | 36.31 | 35.38 | 35.56 | 00:00:00 | | 2000-11-27 | 5,062,500 | 36.38 | 36.94 | 36.06 | 36.50 | 00:00:00 | | 2000-11-28 | 5,575,300 | 36.25 | 37.38 | 36.25 | 37.19 | 00:00:00 | | 2000-11-29 | 7,964,200 | 37.38 | 38.75 | 37.31 | 38.44 | 00:00:00 | | 2000-11-30 | 13,653,000 | 38.69 | 39.56 | 38.19 | 38.19 | 00:00:00 | | 2000-12-01 | 6,232,400 | 38.00 | 38.06 | 37.13 | 37.63 | 00:00:00 | | 2000-12-04 | 5,026,300 | 37.44 | 38.13 | 37.00 | 37.69 | 00:00:00 | | 2000-12-05 | 6,370,800 | 38.13 | 38.94 | 38.06 | 38.56 | 00:00:00 | | 2000-12-06 | 5,553,500 | 38.00 | 39.31 | 38.00 | 39.06 | 00:00:00 | | 2000-12-07 | 6,264,300 | 39.00 | 40.00 | 38.88 | 39.69 | 00:00:00 | | 2000-12-08 | 8,537,000 | 39.38 | 40.50 | 39.06 | 39.63 | 00:00:00 | | 2000-12-11 | 7,169,900 | 39.06 | 39.31 | 38.56 | 39.00 | 00:00:00 | | 2000-12-12 | 18,616,400 | 38.75 | 39.75 | 38.56 | 38.88 | 00:00:00 | | 2000-12-13 | 14,097,800 | 39.38 | 40.94 | 39.19 | 40.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
