|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 13,185,800 | 17.34 | 17.50 | 17.20 | 17.33 | 00:00:00 | | 2009-07-22 | 16,430,200 | 17.11 | 17.50 | 17.07 | 17.30 | 00:00:00 | | 2009-07-23 | 17,054,700 | 17.37 | 17.50 | 17.17 | 17.41 | 00:00:00 | | 2009-07-24 | 11,686,000 | 17.38 | 17.49 | 17.19 | 17.34 | 00:00:00 | | 2009-07-27 | 13,895,900 | 17.28 | 17.44 | 17.11 | 17.43 | 00:00:00 | | 2009-07-28 | 14,059,600 | 17.42 | 17.75 | 17.26 | 17.58 | 00:00:00 | | 2009-07-29 | 11,005,800 | 17.60 | 17.72 | 17.50 | 17.69 | 00:00:00 | | 2009-07-30 | 13,690,600 | 17.83 | 18.00 | 17.66 | 17.68 | 00:00:00 | | 2009-07-31 | 12,969,700 | 17.71 | 17.94 | 17.43 | 17.53 | 00:00:00 | | 2009-08-03 | 15,689,900 | 17.73 | 17.87 | 17.60 | 17.63 | 00:00:00 | | 2009-08-04 | 15,761,400 | 17.63 | 17.74 | 17.47 | 17.61 | 00:00:00 | | 2009-08-05 | 12,769,500 | 17.64 | 17.70 | 17.41 | 17.51 | 00:00:00 | | 2009-08-06 | 14,851,800 | 17.60 | 17.64 | 17.44 | 17.64 | 00:00:00 | | 2009-08-07 | 11,089,200 | 17.72 | 17.83 | 17.60 | 17.71 | 00:00:00 | | 2009-08-10 | 11,327,000 | 17.70 | 17.75 | 17.50 | 17.56 | 00:00:00 | | 2009-08-11 | 14,232,000 | 17.51 | 17.74 | 17.48 | 17.52 | 00:00:00 | | 2009-08-12 | 33,860,700 | 17.49 | 17.77 | 17.46 | 17.58 | 00:00:00 | | 2009-08-13 | 16,585,500 | 17.66 | 17.70 | 17.50 | 17.64 | 00:00:00 | | 2009-08-14 | 9,057,800 | 17.60 | 17.73 | 17.48 | 17.56 | 00:00:00 | | 2009-08-17 | 15,002,300 | 17.40 | 17.55 | 17.36 | 17.52 | 00:00:00 | | 2009-08-18 | 10,839,900 | 17.51 | 17.72 | 17.45 | 17.64 | 00:00:00 | | 2009-08-19 | 12,594,800 | 17.56 | 17.74 | 17.50 | 17.66 | 00:00:00 | | 2009-08-20 | 12,397,700 | 17.70 | 17.89 | 17.57 | 17.84 | 00:00:00 | | 2009-08-21 | 17,063,400 | 18.01 | 18.10 | 17.83 | 18.04 | 00:00:00 | | 2009-08-24 | 16,721,100 | 18.14 | 18.45 | 18.05 | 18.33 | 00:00:00 | | 2009-08-25 | 19,119,200 | 18.44 | 18.44 | 18.07 | 18.15 | 00:00:00 | | 2009-08-26 | 13,514,800 | 18.09 | 18.21 | 18.05 | 18.17 | 00:00:00 | | 2009-08-27 | 20,861,700 | 18.22 | 18.28 | 18.00 | 18.27 | 00:00:00 | | 2009-08-28 | 15,624,200 | 18.40 | 18.45 | 18.12 | 18.22 | 00:00:00 | | 2009-08-31 | 13,520,300 | 18.27 | 18.37 | 18.15 | 18.28 | 00:00:00 | | 2009-09-01 | 17,558,500 | 18.27 | 18.33 | 18.03 | 18.11 | 00:00:00 | | 2009-09-02 | 17,914,100 | 18.16 | 18.37 | 18.06 | 18.28 | 00:00:00 | | 2009-09-03 | 12,101,900 | 18.39 | 18.39 | 18.15 | 18.21 | 00:00:00 | | 2009-09-04 | 12,043,800 | 18.20 | 18.51 | 18.18 | 18.50 | 00:00:00 | | 2009-09-08 | 18,118,900 | 18.62 | 18.62 | 18.46 | 18.52 | 00:00:00 | | 2009-09-09 | 20,122,300 | 18.56 | 18.68 | 18.46 | 18.59 | 00:00:00 | | 2009-09-10 | 27,094,100 | 18.68 | 18.70 | 18.40 | 18.53 | 00:00:00 | | 2009-09-11 | 20,808,900 | 18.31 | 18.35 | 18.00 | 18.14 | 00:00:00 | | 2009-09-14 | 21,437,200 | 18.15 | 18.23 | 17.93 | 17.99 | 00:00:00 | | 2009-09-15 | 17,917,600 | 18.04 | 18.10 | 17.77 | 17.91 | 00:00:00 | | 2009-09-16 | 19,459,600 | 18.00 | 18.29 | 17.92 | 18.23 | 00:00:00 | | 2009-09-17 | 21,469,300 | 18.24 | 18.30 | 17.89 | 18.02 | 00:00:00 | | 2009-09-18 | 19,158,700 | 18.08 | 18.08 | 17.95 | 17.96 | 00:00:00 | | 2009-09-21 | 16,544,000 | 17.86 | 18.04 | 17.75 | 18.04 | 00:00:00 | | 2009-09-22 | 16,546,400 | 18.05 | 18.06 | 17.81 | 17.89 | 00:00:00 | | 2009-09-23 | 22,548,400 | 17.87 | 17.99 | 17.73 | 17.75 | 00:00:00 | | 2009-09-24 | 21,369,500 | 17.77 | 17.80 | 17.47 | 17.50 | 00:00:00 | | 2009-09-25 | 10,775,100 | 17.55 | 17.70 | 17.46 | 17.50 | 00:00:00 | | 2009-09-28 | 10,164,200 | 17.58 | 17.76 | 17.50 | 17.67 | 00:00:00 | | 2009-09-29 | 18,408,900 | 17.66 | 18.00 | 17.66 | 17.90 | 00:00:00 | | 2009-09-30 | 20,952,600 | 17.95 | 17.97 | 17.69 | 17.81 | 00:00:00 | | 2009-10-01 | 42,518,100 | 17.77 | 17.80 | 17.38 | 17.54 | 00:00:00 | | 2009-10-02 | 15,777,600 | 17.41 | 17.53 | 17.36 | 17.47 | 00:00:00 | | 2009-10-05 | 16,546,100 | 17.60 | 17.68 | 17.28 | 17.64 | 00:00:00 | | 2009-10-06 | 16,951,000 | 17.75 | 17.89 | 17.50 | 17.81 | 00:00:00 | | 2009-10-07 | 13,415,500 | 17.78 | 17.86 | 17.66 | 17.73 | 00:00:00 | | 2009-10-08 | 10,782,300 | 17.82 | 17.92 | 17.79 | 17.85 | 00:00:00 | | 2009-10-09 | 13,908,100 | 17.96 | 18.11 | 17.84 | 18.06 | 00:00:00 | | 2009-10-12 | 13,471,600 | 18.20 | 18.29 | 18.08 | 18.12 | 00:00:00 | | 2009-10-13 | 11,817,700 | 18.18 | 18.21 | 17.98 | 18.06 | 00:00:00 | | 2009-10-14 | 12,066,000 | 18.20 | 18.28 | 18.08 | 18.23 | 00:00:00 | | 2009-10-15 | 13,734,000 | 18.20 | 18.30 | 18.14 | 18.25 | 00:00:00 | | 2009-10-16 | 14,264,600 | 18.19 | 18.34 | 18.10 | 18.27 | 00:00:00 | | 2009-10-19 | 19,258,200 | 18.32 | 18.65 | 18.30 | 18.35 | 00:00:00 | | 2009-10-20 | 17,559,800 | 18.40 | 18.72 | 18.34 | 18.66 | 00:00:00 | | 2009-10-21 | 28,397,800 | 18.37 | 18.43 | 18.10 | 18.21 | 00:00:00 | | 2009-10-22 | 14,305,700 | 18.17 | 18.27 | 17.98 | 18.18 | 00:00:00 | | 2009-10-23 | 15,551,700 | 18.18 | 18.18 | 17.80 | 17.93 | 00:00:00 | | 2009-10-26 | 19,926,700 | 17.99 | 18.14 | 17.81 | 17.98 | 00:00:00 | | 2009-10-27 | 16,746,800 | 18.00 | 18.20 | 17.88 | 18.14 | 00:00:00 | | 2009-10-28 | 14,365,600 | 18.23 | 18.32 | 18.15 | 18.20 | 00:00:00 | | 2009-10-29 | 15,883,400 | 18.23 | 18.47 | 18.07 | 18.36 | 00:00:00 | | 2009-10-30 | 16,049,300 | 18.31 | 18.42 | 18.09 | 18.11 | 00:00:00 | | 2009-11-02 | 11,396,400 | 18.12 | 18.36 | 18.02 | 18.30 | 00:00:00 | | 2009-11-03 | 15,222,300 | 18.27 | 18.47 | 18.17 | 18.46 | 00:00:00 | | 2009-11-04 | 15,614,400 | 18.46 | 18.65 | 18.38 | 18.47 | 00:00:00 | | 2009-11-05 | 17,581,600 | 18.58 | 18.73 | 18.47 | 18.67 | 00:00:00 | | 2009-11-06 | 19,278,400 | 18.58 | 18.61 | 18.41 | 18.54 | 00:00:00 | | 2009-11-09 | 19,848,700 | 18.83 | 18.93 | 18.68 | 18.87 | 00:00:00 | | 2009-11-10 | 17,102,000 | 18.88 | 19.20 | 18.83 | 19.07 | 00:00:00 | | 2009-11-11 | 15,441,400 | 19.23 | 19.25 | 18.91 | 18.97 | 00:00:00 | | 2009-11-12 | 11,498,900 | 18.97 | 19.16 | 18.95 | 19.02 | 00:00:00 | | 2009-11-13 | 14,634,000 | 19.07 | 19.30 | 19.00 | 19.26 | 00:00:00 | | 2009-11-16 | 15,320,600 | 19.41 | 19.48 | 19.30 | 19.34 | 00:00:00 | | 2009-11-17 | 15,039,400 | 19.26 | 19.37 | 19.19 | 19.24 | 00:00:00 | | 2009-11-18 | 12,026,300 | 19.26 | 19.41 | 19.22 | 19.30 | 00:00:00 | | 2009-11-19 | 13,353,500 | 19.32 | 19.36 | 19.11 | 19.21 | 00:00:00 | | 2009-11-20 | 19,908,500 | 19.16 | 19.17 | 18.88 | 18.98 | 00:00:00 | | 2009-11-23 | 24,163,000 | 19.13 | 19.22 | 19.05 | 19.13 | 00:00:00 | | 2009-11-24 | 19,892,000 | 19.20 | 19.42 | 19.07 | 19.30 | 00:00:00 | | 2009-11-25 | 14,012,600 | 19.36 | 19.40 | 19.12 | 19.19 | 00:00:00 | | 2009-11-27 | 13,636,500 | 19.00 | 19.25 | 18.81 | 19.00 | 00:00:00 | | 2009-11-30 | 17,691,600 | 19.10 | 19.10 | 18.75 | 18.81 | 00:00:00 | | 2009-12-01 | 12,666,100 | 18.96 | 19.17 | 18.91 | 19.07 | 00:00:00 | | 2009-12-02 | 12,951,900 | 19.08 | 19.23 | 19.08 | 19.16 | 00:00:00 | | 2009-12-03 | 13,749,100 | 19.24 | 19.32 | 19.12 | 19.14 | 00:00:00 | | 2009-12-04 | 16,607,800 | 19.15 | 19.43 | 19.15 | 19.32 | 00:00:00 | | 2009-12-07 | 17,773,000 | 19.33 | 19.47 | 19.24 | 19.37 | 00:00:00 | | 2009-12-08 | 12,790,100 | 19.46 | 19.46 | 19.13 | 19.26 | 00:00:00 | | 2009-12-09 | 16,889,600 | 19.30 | 19.43 | 19.25 | 19.37 | 00:00:00 | | 2009-12-10 | 9,945,100 | 19.45 | 19.51 | 19.43 | 19.45 | 00:00:00 | | 2009-12-11 | 23,722,100 | 19.50 | 19.60 | 19.45 | 19.52 | 00:00:00 | | 2009-12-14 | 13,884,500 | 19.66 | 19.85 | 19.60 | 19.67 | 00:00:00 | | 2009-12-15 | 11,410,000 | 19.65 | 19.78 | 19.48 | 19.70 | 00:00:00 | | 2009-12-16 | 16,186,400 | 19.79 | 19.82 | 19.62 | 19.63 | 00:00:00 | | 2009-12-17 | 12,799,600 | 19.58 | 19.67 | 19.51 | 19.59 | 00:00:00 | | 2009-12-18 | 18,944,500 | 19.70 | 19.74 | 19.56 | 19.65 | 00:00:00 | | 2009-12-21 | 9,867,100 | 19.74 | 19.83 | 19.70 | 19.71 | 00:00:00 | | 2009-12-22 | 12,706,900 | 19.80 | 19.93 | 19.79 | 19.87 | 00:00:00 | | 2009-12-23 | 22,769,500 | 20.02 | 20.29 | 19.98 | 20.16 | 00:00:00 | | 2009-12-24 | 8,544,400 | 20.34 | 20.47 | 20.25 | 20.37 | 00:00:00 | | 2009-12-28 | 12,476,000 | 20.19 | 20.19 | 19.83 | 19.98 | 00:00:00 | | 2009-12-29 | 7,749,500 | 20.02 | 20.03 | 19.85 | 19.85 | 00:00:00 | | 2009-12-30 | 9,331,300 | 19.85 | 19.89 | 19.72 | 19.81 | 00:00:00 | | 2009-12-31 | 6,356,800 | 19.74 | 19.83 | 19.63 | 19.63 | 00:00:00 | | 2010-01-04 | 11,048,600 | 19.77 | 19.87 | 19.58 | 19.79 | 00:00:00 | | 2010-01-05 | 11,742,100 | 19.81 | 19.85 | 19.67 | 19.80 | 00:00:00 | | 2010-01-06 | 21,307,300 | 19.85 | 20.11 | 19.80 | 20.09 | 00:00:00 | | 2010-01-07 | 14,983,300 | 20.08 | 20.14 | 19.95 | 20.06 | 00:00:00 | | 2010-01-08 | 10,822,200 | 20.04 | 20.12 | 19.87 | 20.11 | 00:00:00 | | 2010-01-11 | 11,910,700 | 20.28 | 20.35 | 20.11 | 20.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
