|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 19,674,100 | 17.07 | 17.07 | 16.50 | 16.80 | 00:00:00 | 2009-01-29 | 21,537,600 | 16.99 | 17.07 | 16.77 | 16.84 | 00:00:00 | 2009-01-30 | 27,836,100 | 16.90 | 16.99 | 16.51 | 16.54 | 00:00:00 | 2009-02-02 | 19,742,300 | 16.44 | 16.93 | 16.40 | 16.69 | 00:00:00 | 2009-02-03 | 22,449,800 | 16.76 | 17.00 | 16.73 | 16.93 | 00:00:00 | 2009-02-04 | 25,090,000 | 16.94 | 17.03 | 16.70 | 16.75 | 00:00:00 | 2009-02-05 | 22,783,800 | 16.76 | 16.78 | 16.32 | 16.47 | 00:00:00 | 2009-02-06 | 20,449,500 | 16.51 | 16.98 | 16.36 | 16.96 | 00:00:00 | 2009-02-09 | 12,358,900 | 16.92 | 16.94 | 16.71 | 16.81 | 00:00:00 | 2009-02-10 | 20,218,600 | 16.87 | 16.90 | 16.35 | 16.47 | 00:00:00 | 2009-02-11 | 14,460,300 | 16.55 | 16.73 | 16.42 | 16.47 | 00:00:00 | 2009-02-12 | 19,628,400 | 16.47 | 16.58 | 16.17 | 16.55 | 00:00:00 | 2009-02-13 | 24,584,200 | 16.35 | 16.39 | 15.84 | 15.92 | 00:00:00 | 2009-02-17 | 21,189,700 | 15.65 | 15.76 | 15.42 | 15.57 | 00:00:00 | 2009-02-18 | 19,202,400 | 15.63 | 15.75 | 15.41 | 15.53 | 00:00:00 | 2009-02-19 | 16,614,500 | 15.07 | 15.85 | 15.07 | 15.70 | 00:00:00 | 2009-02-20 | 18,226,300 | 14.89 | 15.61 | 14.89 | 15.46 | 00:00:00 | 2009-02-23 | 17,282,400 | 14.83 | 15.59 | 14.83 | 15.05 | 00:00:00 | 2009-02-24 | 19,460,000 | 15.13 | 15.44 | 15.00 | 15.37 | 00:00:00 | 2009-02-25 | 37,556,500 | 15.35 | 15.62 | 15.15 | 15.41 | 00:00:00 | 2009-02-26 | 13,070,600 | 15.58 | 15.75 | 15.11 | 15.12 | 00:00:00 | 2009-02-27 | 27,385,400 | 15.00 | 15.59 | 14.90 | 15.44 | 00:00:00 | 2009-03-02 | 21,945,700 | 15.24 | 15.41 | 15.00 | 15.07 | 00:00:00 | 2009-03-03 | 32,405,400 | 15.06 | 15.10 | 14.50 | 14.62 | 00:00:00 | 2009-03-04 | 23,394,900 | 14.88 | 15.22 | 14.58 | 15.07 | 00:00:00 | 2009-03-05 | 34,861,800 | 15.11 | 15.98 | 15.00 | 15.65 | 00:00:00 | 2009-03-06 | 22,881,100 | 15.81 | 15.84 | 15.47 | 15.72 | 00:00:00 | 2009-03-09 | 20,552,300 | 15.61 | 15.99 | 15.51 | 15.86 | 00:00:00 | 2009-03-10 | 27,199,900 | 16.06 | 16.65 | 15.88 | 16.60 | 00:00:00 | 2009-03-11 | 23,460,000 | 16.70 | 16.72 | 16.25 | 16.39 | 00:00:00 | 2009-03-12 | 19,503,300 | 16.07 | 16.39 | 15.83 | 16.30 | 00:00:00 | 2009-03-13 | 18,089,400 | 16.28 | 16.86 | 16.06 | 16.68 | 00:00:00 | 2009-03-16 | 18,201,800 | 16.71 | 17.24 | 16.71 | 16.91 | 00:00:00 | 2009-03-17 | 15,229,300 | 16.97 | 17.23 | 16.70 | 17.22 | 00:00:00 | 2009-03-18 | 19,289,200 | 16.96 | 17.15 | 16.66 | 16.85 | 00:00:00 | 2009-03-19 | 18,859,400 | 16.94 | 16.98 | 16.43 | 16.69 | 00:00:00 | 2009-03-20 | 18,530,500 | 16.80 | 17.10 | 16.65 | 16.78 | 00:00:00 | 2009-03-23 | 15,539,800 | 16.96 | 17.11 | 16.67 | 17.11 | 00:00:00 | 2009-03-24 | 14,150,700 | 17.12 | 17.32 | 16.91 | 17.22 | 00:00:00 | 2009-03-25 | 13,421,700 | 17.20 | 17.40 | 17.01 | 17.27 | 00:00:00 | 2009-03-26 | 19,915,500 | 17.35 | 17.39 | 16.84 | 17.21 | 00:00:00 | 2009-03-27 | 17,200,100 | 17.00 | 17.00 | 16.43 | 16.56 | 00:00:00 | 2009-03-30 | 13,237,300 | 16.34 | 16.74 | 16.16 | 16.38 | 00:00:00 | 2009-03-31 | 24,162,100 | 16.49 | 16.54 | 15.82 | 16.02 | 00:00:00 | 2009-04-01 | 16,588,600 | 15.84 | 16.40 | 15.76 | 16.30 | 00:00:00 | 2009-04-02 | 19,276,000 | 16.40 | 16.45 | 16.03 | 16.11 | 00:00:00 | 2009-04-03 | 13,762,900 | 16.01 | 16.21 | 15.97 | 16.16 | 00:00:00 | 2009-04-06 | 11,402,400 | 16.06 | 16.21 | 15.97 | 16.16 | 00:00:00 | 2009-04-07 | 14,695,600 | 16.13 | 16.53 | 16.00 | 16.29 | 00:00:00 | 2009-04-08 | 9,260,400 | 16.32 | 16.48 | 16.18 | 16.39 | 00:00:00 | 2009-04-09 | 15,841,000 | 16.37 | 16.48 | 16.03 | 16.31 | 00:00:00 | 2009-04-13 | 14,313,400 | 16.48 | 16.64 | 16.31 | 16.56 | 00:00:00 | 2009-04-14 | 14,195,200 | 16.51 | 16.62 | 16.18 | 16.48 | 00:00:00 | 2009-04-15 | 16,289,900 | 16.44 | 16.92 | 16.40 | 16.89 | 00:00:00 | 2009-04-16 | 14,994,000 | 16.97 | 17.04 | 16.58 | 16.98 | 00:00:00 | 2009-04-17 | 15,344,600 | 17.01 | 17.15 | 16.85 | 16.99 | 00:00:00 | 2009-04-20 | 14,728,600 | 16.96 | 17.15 | 16.78 | 16.93 | 00:00:00 | 2009-04-21 | 15,839,400 | 16.84 | 16.99 | 16.63 | 16.73 | 00:00:00 | 2009-04-22 | 29,365,100 | 16.58 | 17.34 | 16.46 | 16.85 | 00:00:00 | 2009-04-23 | 12,828,800 | 16.92 | 16.98 | 16.71 | 16.90 | 00:00:00 | 2009-04-24 | 14,903,400 | 16.95 | 17.24 | 16.76 | 16.92 | 00:00:00 | 2009-04-27 | 11,450,500 | 16.86 | 17.13 | 16.80 | 16.88 | 00:00:00 | 2009-04-28 | 12,211,300 | 16.80 | 17.10 | 16.76 | 17.00 | 00:00:00 | 2009-04-29 | 15,043,700 | 17.06 | 17.10 | 16.79 | 16.82 | 00:00:00 | 2009-04-30 | 20,839,500 | 16.96 | 16.98 | 16.33 | 16.33 | 00:00:00 | 2009-05-01 | 11,671,500 | 16.40 | 16.40 | 16.12 | 16.37 | 00:00:00 | 2009-05-04 | 19,447,500 | 16.60 | 16.60 | 16.07 | 16.17 | 00:00:00 | 2009-05-05 | 14,880,600 | 16.25 | 16.61 | 16.06 | 16.60 | 00:00:00 | 2009-05-06 | 19,146,600 | 16.71 | 17.07 | 16.63 | 17.06 | 00:00:00 | 2009-05-07 | 14,148,200 | 17.14 | 17.15 | 16.79 | 17.03 | 00:00:00 | 2009-05-08 | 12,458,500 | 17.16 | 17.20 | 16.97 | 17.10 | 00:00:00 | 2009-05-11 | 10,206,400 | 17.00 | 17.16 | 16.85 | 17.04 | 00:00:00 | 2009-05-12 | 16,831,100 | 17.16 | 17.62 | 17.13 | 17.39 | 00:00:00 | 2009-05-13 | 12,378,500 | 17.32 | 17.50 | 17.03 | 17.21 | 00:00:00 | 2009-05-14 | 18,657,600 | 17.17 | 17.35 | 16.87 | 17.00 | 00:00:00 | 2009-05-15 | 19,368,600 | 16.99 | 17.22 | 16.91 | 16.98 | 00:00:00 | 2009-05-18 | 25,289,600 | 16.94 | 16.95 | 16.50 | 16.88 | 00:00:00 | 2009-05-19 | 13,658,800 | 16.89 | 16.92 | 16.67 | 16.81 | 00:00:00 | 2009-05-20 | 22,125,700 | 16.92 | 16.99 | 16.67 | 16.77 | 00:00:00 | 2009-05-21 | 14,772,400 | 16.63 | 16.72 | 16.54 | 16.64 | 00:00:00 | 2009-05-22 | 12,370,000 | 16.60 | 16.81 | 16.52 | 16.64 | 00:00:00 | 2009-05-26 | 12,941,500 | 16.64 | 16.99 | 16.59 | 16.92 | 00:00:00 | 2009-05-27 | 12,959,800 | 16.94 | 16.96 | 16.64 | 16.66 | 00:00:00 | 2009-05-28 | 15,269,700 | 16.66 | 17.06 | 16.66 | 17.00 | 00:00:00 | 2009-05-29 | 11,810,400 | 17.08 | 17.10 | 16.82 | 17.09 | 00:00:00 | 2009-06-01 | 11,991,600 | 17.19 | 17.25 | 17.10 | 17.19 | 00:00:00 | 2009-06-02 | 11,183,800 | 17.22 | 17.29 | 17.12 | 17.12 | 00:00:00 | 2009-06-03 | 23,838,300 | 17.06 | 17.12 | 16.95 | 17.00 | 00:00:00 | 2009-06-04 | 14,050,800 | 17.00 | 17.12 | 16.91 | 16.97 | 00:00:00 | 2009-06-05 | 12,995,800 | 17.06 | 17.15 | 16.93 | 17.03 | 00:00:00 | 2009-06-08 | 21,314,200 | 17.00 | 17.43 | 16.90 | 17.21 | 00:00:00 | 2009-06-09 | 20,349,300 | 17.31 | 17.40 | 17.16 | 17.35 | 00:00:00 | 2009-06-10 | 24,441,400 | 17.40 | 17.49 | 16.98 | 17.07 | 00:00:00 | 2009-06-11 | 20,984,800 | 16.95 | 17.18 | 16.84 | 16.85 | 00:00:00 | 2009-06-12 | 19,464,900 | 16.80 | 16.89 | 16.52 | 16.64 | 00:00:00 | 2009-06-15 | 17,605,700 | 16.58 | 16.64 | 16.45 | 16.55 | 00:00:00 | 2009-06-16 | 15,271,500 | 16.56 | 16.63 | 16.26 | 16.26 | 00:00:00 | 2009-06-17 | 21,722,900 | 16.34 | 16.48 | 16.20 | 16.22 | 00:00:00 | 2009-06-18 | 13,802,300 | 16.27 | 16.49 | 16.22 | 16.38 | 00:00:00 | 2009-06-19 | 27,428,100 | 16.45 | 16.54 | 16.30 | 16.41 | 00:00:00 | 2009-06-22 | 16,361,400 | 16.28 | 16.48 | 16.23 | 16.35 | 00:00:00 | 2009-06-23 | 16,562,200 | 16.45 | 16.45 | 16.19 | 16.26 | 00:00:00 | 2009-06-24 | 13,619,300 | 16.37 | 16.41 | 16.15 | 16.21 | 00:00:00 | 2009-06-25 | 16,201,500 | 16.24 | 16.54 | 16.18 | 16.54 | 00:00:00 | 2009-06-26 | 17,926,200 | 16.54 | 16.56 | 16.34 | 16.48 | 00:00:00 | 2009-06-29 | 9,435,800 | 16.53 | 16.55 | 16.39 | 16.50 | 00:00:00 | 2009-06-30 | 13,080,000 | 16.51 | 16.56 | 16.28 | 16.39 | 00:00:00 | 2009-07-01 | 13,876,800 | 16.46 | 16.75 | 16.40 | 16.68 | 00:00:00 | 2009-07-02 | 18,531,800 | 16.57 | 16.62 | 16.26 | 16.30 | 00:00:00 | 2009-07-06 | 15,532,600 | 16.24 | 16.67 | 16.10 | 16.62 | 00:00:00 | 2009-07-07 | 14,306,600 | 16.54 | 16.65 | 16.32 | 16.35 | 00:00:00 | 2009-07-08 | 15,476,700 | 16.42 | 16.46 | 16.29 | 16.40 | 00:00:00 | 2009-07-09 | 14,773,100 | 16.44 | 16.44 | 16.30 | 16.35 | 00:00:00 | 2009-07-10 | 21,281,400 | 16.49 | 16.53 | 16.40 | 16.47 | 00:00:00 | 2009-07-13 | 13,392,000 | 16.50 | 16.68 | 16.45 | 16.66 | 00:00:00 | 2009-07-14 | 13,782,700 | 16.63 | 16.70 | 16.56 | 16.64 | 00:00:00 | 2009-07-15 | 18,858,900 | 16.75 | 16.89 | 16.61 | 16.85 | 00:00:00 | 2009-07-16 | 23,125,800 | 16.78 | 17.09 | 16.78 | 16.99 | 00:00:00 | 2009-07-17 | 16,555,100 | 17.01 | 17.37 | 16.95 | 17.34 | 00:00:00 | 2009-07-20 | 13,342,300 | 17.39 | 17.40 | 17.15 | 17.27 | 00:00:00 | 2009-07-21 | 13,185,800 | 17.34 | 17.50 | 17.20 | 17.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|