TR4DER - Altria Group [MO] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	11,910,700	20.28	20.35	20.11	20.26	00:00:00
2010-01-12	15,306,300	20.21	20.25	20.03	20.15	00:00:00
2010-01-13	11,938,400	20.12	20.40	20.12	20.24	00:00:00
2010-01-14	9,619,900	20.23	20.45	20.16	20.38	00:00:00
2010-01-15	16,158,600	20.44	20.64	20.31	20.42	00:00:00
2010-01-19	17,747,000	20.26	20.57	20.25	20.38	00:00:00
2010-01-20	12,583,500	20.27	20.36	20.15	20.33	00:00:00
2010-01-21	21,862,200	20.33	20.37	19.81	19.89	00:00:00
2010-01-22	13,655,100	19.89	20.04	19.70	19.71	00:00:00
2010-01-25	15,154,800	19.82	20.08	19.68	19.91	00:00:00
2010-01-26	13,101,300	19.75	20.05	19.75	19.96	00:00:00
2010-01-27	12,544,400	19.97	20.05	19.83	19.99	00:00:00
2010-01-28	16,444,400	19.90	20.10	19.80	20.01	00:00:00
2010-01-29	19,335,300	20.08	20.10	19.83	19.86	00:00:00
2010-02-01	10,247,300	19.90	19.98	19.78	19.88	00:00:00
2010-02-02	12,398,900	19.93	19.99	19.81	19.93	00:00:00
2010-02-03	11,683,000	19.93	19.94	19.69	19.78	00:00:00
2010-02-04	13,403,600	19.70	19.72	19.40	19.42	00:00:00
2010-02-05	14,334,100	19.38	19.41	19.14	19.38	00:00:00
2010-02-08	13,840,700	19.43	19.63	19.35	19.37	00:00:00
2010-02-09	16,964,600	19.54	19.58	19.23	19.46	00:00:00
2010-02-10	11,380,700	19.54	19.54	19.25	19.38	00:00:00
2010-02-11	17,005,000	19.40	19.74	19.25	19.61	00:00:00
2010-02-12	15,749,000	19.54	19.74	19.40	19.63	00:00:00
2010-02-16	15,081,500	19.84	19.89	19.57	19.73	00:00:00
2010-02-17	8,752,800	19.77	19.85	19.70	19.78	00:00:00
2010-02-18	11,181,600	19.75	20.08	19.73	20.00	00:00:00
2010-02-19	12,752,800	19.93	20.21	19.93	20.16	00:00:00
2010-02-22	12,790,600	20.13	20.33	20.08	20.27	00:00:00
2010-02-23	21,163,500	20.23	20.25	19.93	19.97	00:00:00
2010-02-24	18,101,300	20.08	20.31	19.95	20.26	00:00:00
2010-02-25	21,307,900	20.14	20.46	20.01	20.41	00:00:00
2010-02-26	15,720,700	20.48	20.48	20.12	20.12	00:00:00
2010-03-01	10,422,000	20.17	20.34	20.17	20.27	00:00:00
2010-03-02	12,661,600	20.36	20.45	20.30	20.33	00:00:00
2010-03-03	12,762,500	20.47	20.48	20.30	20.35	00:00:00
2010-03-04	14,095,900	20.40	20.44	20.28	20.42	00:00:00
2010-03-05	12,249,200	20.50	20.78	20.48	20.71	00:00:00
2010-03-08	13,901,100	20.80	20.81	20.67	20.74	00:00:00
2010-03-09	16,554,900	20.73	20.83	20.70	20.77	00:00:00
2010-03-10	15,672,100	20.80	20.86	20.70	20.82	00:00:00
2010-03-11	13,046,000	20.48	20.58	20.18	20.37	00:00:00
2010-03-12	16,536,100	20.47	20.48	20.13	20.20	00:00:00
2010-03-15	13,010,200	20.26	20.40	20.11	20.37	00:00:00
2010-03-16	12,956,100	20.32	20.52	20.32	20.36	00:00:00
2010-03-17	33,244,300	20.45	20.46	20.23	20.33	00:00:00
2010-03-18	8,917,700	20.35	20.48	20.35	20.46	00:00:00
2010-03-19	15,853,400	20.45	20.55	20.25	20.34	00:00:00
2010-03-22	9,447,400	20.31	20.48	20.23	20.44	00:00:00
2010-03-23	8,921,900	20.45	20.54	20.36	20.52	00:00:00
2010-03-24	16,961,600	20.52	20.52	20.40	20.47	00:00:00
2010-03-25	14,844,200	20.49	20.60	20.47	20.52	00:00:00
2010-03-26	11,035,400	20.53	20.59	20.37	20.42	00:00:00
2010-03-29	12,376,400	20.50	20.69	20.46	20.65	00:00:00
2010-03-30	12,761,900	20.69	20.73	20.51	20.65	00:00:00
2010-03-31	9,619,100	20.60	20.65	20.46	20.52	00:00:00
2010-04-01	16,214,900	20.54	20.84	20.54	20.83	00:00:00
2010-04-05	9,015,800	20.89	20.97	20.84	20.92	00:00:00
2010-04-06	10,435,900	20.93	21.03	20.90	20.98	00:00:00
2010-04-07	12,971,400	21.03	21.03	20.67	20.79	00:00:00
2010-04-08	13,182,600	20.68	20.79	20.64	20.68	00:00:00
2010-04-09	8,719,900	20.95	20.96	20.70	20.93	00:00:00
2010-04-12	10,516,800	20.96	21.20	20.94	21.10	00:00:00
2010-04-13	9,727,700	21.05	21.15	20.88	21.10	00:00:00
2010-04-14	13,161,300	21.10	21.16	20.97	21.16	00:00:00
2010-04-15	8,292,800	21.08	21.12	21.00	21.10	00:00:00
2010-04-16	15,917,700	21.02	21.16	20.75	20.87	00:00:00
2010-04-19	8,666,900	20.80	20.93	20.80	20.93	00:00:00
2010-04-20	13,152,500	21.00	21.20	20.95	21.17	00:00:00
2010-04-21	15,480,800	21.30	21.61	21.25	21.46	00:00:00
2010-04-22	12,552,500	21.40	21.46	21.20	21.28	00:00:00
2010-04-23	10,143,500	21.31	21.39	21.12	21.36	00:00:00
2010-04-26	17,187,000	21.39	21.44	21.17	21.25	00:00:00
2010-04-27	18,975,000	21.25	21.25	20.91	20.92	00:00:00
2010-04-28	14,961,000	21.08	21.11	20.91	21.02	00:00:00
2010-04-29	10,305,100	21.08	21.30	21.07	21.18	00:00:00
2010-04-30	14,218,400	21.23	21.48	21.18	21.19	00:00:00
2010-05-03	10,413,000	21.28	21.50	21.22	21.40	00:00:00
2010-05-04	16,717,500	21.29	21.40	21.20	21.26	00:00:00
2010-05-05	12,876,600	21.15	21.46	21.11	21.22	00:00:00
2010-05-06	31,283,100	21.11	21.20	19.20	20.75	00:00:00
2010-05-07	25,532,200	20.67	20.84	20.36	20.76	00:00:00
2010-05-10	24,825,700	21.31	21.60	21.03	21.58	00:00:00
2010-05-11	18,091,700	21.48	21.74	21.37	21.59	00:00:00
2010-05-12	15,713,400	21.76	21.77	21.48	21.67	00:00:00
2010-05-13	10,825,900	21.72	21.80	21.58	21.63	00:00:00
2010-05-14	19,930,700	21.58	21.75	21.50	21.61	00:00:00
2010-05-17	18,409,300	21.64	21.91	21.57	21.70	00:00:00
2010-05-18	20,335,300	21.77	21.80	21.34	21.37	00:00:00
2010-05-19	18,045,800	21.23	21.37	21.07	21.31	00:00:00
2010-05-20	23,389,700	21.09	21.10	20.67	20.67	00:00:00
2010-05-21	32,598,900	20.45	21.03	20.20	21.01	00:00:00
2010-05-24	26,510,100	20.93	21.10	20.79	20.85	00:00:00
2010-05-25	32,136,400	20.35	20.59	20.15	20.40	00:00:00
2010-05-26	25,133,400	20.66	20.69	20.14	20.16	00:00:00
2010-05-27	26,744,700	20.45	20.63	20.31	20.54	00:00:00
2010-05-28	23,478,300	20.60	20.65	20.25	20.29	00:00:00
2010-06-01	20,790,100	20.25	20.42	20.07	20.12	00:00:00
2010-06-02	23,052,300	20.25	20.40	20.16	20.38	00:00:00
2010-06-03	14,908,800	20.52	20.60	20.40	20.59	00:00:00
2010-06-04	30,187,300	20.43	20.47	19.97	20.02	00:00:00
2010-06-07	25,417,500	20.16	20.22	19.82	19.82	00:00:00
2010-06-08	27,161,400	19.93	20.27	19.82	20.20	00:00:00
2010-06-09	40,211,000	20.28	20.37	20.01	20.05	00:00:00
2010-06-10	33,461,900	20.30	20.46	20.25	20.32	00:00:00
2010-06-11	22,530,500	19.90	20.10	19.68	20.08	00:00:00
2010-06-14	30,941,300	20.25	20.25	19.57	19.57	00:00:00
2010-06-15	15,012,300	19.69	19.92	19.60	19.91	00:00:00
2010-06-16	10,934,600	19.78	19.91	19.75	19.83	00:00:00
2010-06-17	15,916,400	19.80	20.01	19.76	19.99	00:00:00
2010-06-18	14,569,000	20.01	20.08	19.95	20.02	00:00:00
2010-06-21	12,662,500	20.17	20.23	20.00	20.06	00:00:00
2010-06-22	12,503,000	20.05	20.15	19.78	19.85	00:00:00
2010-06-23	13,894,600	19.86	19.93	19.71	19.77	00:00:00
2010-06-24	17,190,500	19.73	19.87	19.59	19.62	00:00:00
2010-06-25	28,483,300	19.67	19.77	19.53	19.70	00:00:00
2010-06-28	47,737,100	19.69	20.89	19.69	20.34	00:00:00
2010-06-29	26,881,000	20.13	20.26	19.85	19.96	00:00:00
2010-06-30	19,685,700	20.00	20.25	19.91	20.04	00:00:00
2010-07-01	17,864,800	20.15	20.27	19.89	20.24	00:00:00
2010-07-02	11,413,700	20.21	20.40	20.05	20.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>