|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 8,551,600 | 25.30 | 25.33 | 25.15 | 25.26 | 00:00:00 | | 2010-12-23 | 7,517,700 | 25.00 | 25.11 | 24.79 | 24.85 | 00:00:00 | | 2010-12-27 | 5,093,700 | 24.75 | 24.83 | 24.66 | 24.70 | 00:00:00 | | 2010-12-28 | 5,882,600 | 24.79 | 24.85 | 24.65 | 24.75 | 00:00:00 | | 2010-12-29 | 5,471,800 | 24.78 | 24.80 | 24.70 | 24.71 | 00:00:00 | | 2010-12-30 | 4,477,500 | 24.67 | 24.68 | 24.56 | 24.60 | 00:00:00 | | 2010-12-31 | 4,268,800 | 24.60 | 24.66 | 24.50 | 24.62 | 00:00:00 | | 2011-01-03 | 10,546,500 | 24.71 | 24.77 | 24.44 | 24.50 | 00:00:00 | | 2011-01-04 | 12,607,100 | 24.47 | 24.49 | 24.13 | 24.39 | 00:00:00 | | 2011-01-05 | 12,798,100 | 24.43 | 24.51 | 24.29 | 24.48 | 00:00:00 | | 2011-01-06 | 10,559,900 | 24.56 | 24.67 | 24.46 | 24.58 | 00:00:00 | | 2011-01-07 | 11,876,300 | 24.63 | 24.68 | 24.37 | 24.39 | 00:00:00 | | 2011-01-10 | 15,637,300 | 24.56 | 24.57 | 24.19 | 24.24 | 00:00:00 | | 2011-01-11 | 12,645,000 | 24.36 | 24.36 | 24.04 | 24.07 | 00:00:00 | | 2011-01-12 | 13,610,100 | 24.05 | 24.15 | 23.92 | 24.06 | 00:00:00 | | 2011-01-13 | 7,684,600 | 24.05 | 24.15 | 23.96 | 24.12 | 00:00:00 | | 2011-01-14 | 8,103,600 | 24.10 | 24.21 | 24.00 | 24.16 | 00:00:00 | | 2011-01-18 | 12,694,400 | 24.01 | 24.22 | 24.00 | 24.08 | 00:00:00 | | 2011-01-19 | 9,295,200 | 24.09 | 24.13 | 23.95 | 23.99 | 00:00:00 | | 2011-01-20 | 10,034,900 | 24.01 | 24.18 | 23.97 | 24.04 | 00:00:00 | | 2011-01-21 | 23,216,300 | 24.17 | 24.22 | 24.01 | 24.09 | 00:00:00 | | 2011-01-24 | 13,503,500 | 24.10 | 24.43 | 24.05 | 24.42 | 00:00:00 | | 2011-01-25 | 10,783,600 | 24.35 | 24.46 | 24.19 | 24.29 | 00:00:00 | | 2011-01-26 | 10,794,200 | 24.32 | 24.43 | 24.25 | 24.27 | 00:00:00 | | 2011-01-27 | 14,850,600 | 24.30 | 24.35 | 23.87 | 23.92 | 00:00:00 | | 2011-01-28 | 12,547,600 | 23.93 | 24.07 | 23.79 | 23.79 | 00:00:00 | | 2011-01-31 | 16,269,300 | 23.78 | 23.79 | 23.34 | 23.51 | 00:00:00 | | 2011-02-01 | 16,223,300 | 23.65 | 23.71 | 23.48 | 23.58 | 00:00:00 | | 2011-02-02 | 11,732,200 | 23.57 | 23.78 | 23.54 | 23.68 | 00:00:00 | | 2011-02-03 | 15,585,800 | 23.69 | 24.08 | 23.54 | 24.05 | 00:00:00 | | 2011-02-04 | 9,495,100 | 24.13 | 24.13 | 23.81 | 24.00 | 00:00:00 | | 2011-02-07 | 18,692,900 | 24.09 | 24.09 | 23.89 | 24.06 | 00:00:00 | | 2011-02-08 | 9,229,600 | 24.09 | 24.14 | 23.95 | 24.13 | 00:00:00 | | 2011-02-09 | 7,856,800 | 24.10 | 24.17 | 24.04 | 24.15 | 00:00:00 | | 2011-02-10 | 8,716,100 | 24.11 | 24.20 | 24.05 | 24.09 | 00:00:00 | | 2011-02-11 | 10,656,000 | 24.06 | 24.49 | 24.00 | 24.44 | 00:00:00 | | 2011-02-14 | 8,537,600 | 24.48 | 24.49 | 24.26 | 24.49 | 00:00:00 | | 2011-02-15 | 7,796,300 | 24.40 | 24.52 | 24.31 | 24.48 | 00:00:00 | | 2011-02-16 | 10,366,400 | 24.52 | 24.58 | 24.36 | 24.48 | 00:00:00 | | 2011-02-17 | 14,431,100 | 24.47 | 24.73 | 24.43 | 24.73 | 00:00:00 | | 2011-02-18 | 8,569,600 | 24.74 | 24.81 | 24.60 | 24.79 | 00:00:00 | | 2011-02-22 | 10,637,300 | 24.64 | 24.92 | 24.60 | 24.74 | 00:00:00 | | 2011-02-23 | 12,898,600 | 24.73 | 24.87 | 24.66 | 24.71 | 00:00:00 | | 2011-02-24 | 9,177,600 | 24.59 | 24.76 | 24.53 | 24.71 | 00:00:00 | | 2011-02-25 | 8,815,100 | 24.70 | 24.95 | 24.70 | 24.94 | 00:00:00 | | 2011-02-28 | 15,282,600 | 24.96 | 25.40 | 24.91 | 25.37 | 00:00:00 | | 2011-03-01 | 11,987,900 | 25.48 | 25.70 | 25.11 | 25.12 | 00:00:00 | | 2011-03-02 | 13,464,700 | 25.22 | 25.32 | 25.00 | 25.05 | 00:00:00 | | 2011-03-03 | 37,830,400 | 25.22 | 25.52 | 25.15 | 25.44 | 00:00:00 | | 2011-03-04 | 33,591,600 | 25.39 | 25.48 | 25.15 | 25.32 | 00:00:00 | | 2011-03-07 | 32,842,300 | 25.47 | 25.59 | 25.36 | 25.38 | 00:00:00 | | 2011-03-08 | 7,889,500 | 25.42 | 25.72 | 25.40 | 25.66 | 00:00:00 | | 2011-03-09 | 8,040,600 | 25.60 | 25.82 | 25.58 | 25.81 | 00:00:00 | | 2011-03-10 | 10,765,000 | 25.71 | 25.82 | 25.62 | 25.64 | 00:00:00 | | 2011-03-11 | 13,845,100 | 25.07 | 25.16 | 24.91 | 25.05 | 00:00:00 | | 2011-03-14 | 8,603,300 | 24.90 | 25.20 | 24.90 | 24.99 | 00:00:00 | | 2011-03-15 | 11,007,500 | 24.53 | 24.76 | 24.47 | 24.71 | 00:00:00 | | 2011-03-16 | 14,635,200 | 24.59 | 24.71 | 24.19 | 24.29 | 00:00:00 | | 2011-03-17 | 11,895,800 | 24.57 | 24.77 | 24.40 | 24.44 | 00:00:00 | | 2011-03-18 | 15,227,900 | 24.70 | 24.88 | 24.51 | 24.80 | 00:00:00 | | 2011-03-21 | 10,460,200 | 24.96 | 25.24 | 24.90 | 25.15 | 00:00:00 | | 2011-03-22 | 12,275,800 | 25.17 | 25.58 | 25.15 | 25.43 | 00:00:00 | | 2011-03-23 | 9,177,500 | 25.40 | 25.65 | 25.33 | 25.61 | 00:00:00 | | 2011-03-24 | 13,405,600 | 25.64 | 25.97 | 25.58 | 25.93 | 00:00:00 | | 2011-03-25 | 8,898,100 | 25.97 | 26.02 | 25.79 | 25.82 | 00:00:00 | | 2011-03-28 | 19,145,200 | 25.97 | 26.19 | 25.90 | 26.05 | 00:00:00 | | 2011-03-29 | 8,440,600 | 26.03 | 26.08 | 25.87 | 25.97 | 00:00:00 | | 2011-03-30 | 9,736,100 | 26.10 | 26.27 | 26.02 | 26.11 | 00:00:00 | | 2011-03-31 | 9,001,700 | 26.06 | 26.10 | 25.94 | 26.03 | 00:00:00 | | 2011-04-01 | 8,289,000 | 25.89 | 26.14 | 25.86 | 25.98 | 00:00:00 | | 2011-04-04 | 6,810,100 | 26.00 | 26.01 | 25.81 | 25.94 | 00:00:00 | | 2011-04-05 | 8,636,000 | 25.88 | 26.20 | 25.85 | 26.11 | 00:00:00 | | 2011-04-06 | 8,633,800 | 26.23 | 26.33 | 26.14 | 26.28 | 00:00:00 | | 2011-04-07 | 11,805,400 | 26.29 | 26.31 | 25.90 | 26.10 | 00:00:00 | | 2011-04-08 | 9,844,900 | 26.05 | 26.33 | 26.05 | 26.24 | 00:00:00 | | 2011-04-11 | 13,018,800 | 26.47 | 26.75 | 26.40 | 26.52 | 00:00:00 | | 2011-04-12 | 11,059,100 | 26.50 | 26.80 | 26.42 | 26.70 | 00:00:00 | | 2011-04-13 | 8,117,700 | 26.78 | 26.78 | 26.54 | 26.68 | 00:00:00 | | 2011-04-14 | 8,515,300 | 26.70 | 26.99 | 26.63 | 26.89 | 00:00:00 | | 2011-04-15 | 10,639,100 | 26.94 | 27.15 | 26.85 | 27.01 | 00:00:00 | | 2011-04-18 | 13,910,600 | 26.82 | 26.87 | 26.41 | 26.55 | 00:00:00 | | 2011-04-19 | 14,317,900 | 26.50 | 26.51 | 26.04 | 26.38 | 00:00:00 | | 2011-04-20 | 15,441,600 | 26.10 | 26.30 | 26.05 | 26.15 | 00:00:00 | | 2011-04-21 | 11,425,000 | 26.28 | 26.28 | 25.98 | 26.06 | 00:00:00 | | 2011-04-25 | 7,361,700 | 26.09 | 26.17 | 25.95 | 26.08 | 00:00:00 | | 2011-04-26 | 9,209,000 | 26.06 | 26.41 | 26.05 | 26.29 | 00:00:00 | | 2011-04-27 | 12,034,600 | 26.38 | 26.71 | 26.37 | 26.62 | 00:00:00 | | 2011-04-28 | 11,321,100 | 26.64 | 26.71 | 26.50 | 26.65 | 00:00:00 | | 2011-04-29 | 9,500,000 | 26.71 | 27.00 | 26.66 | 26.84 | 00:00:00 | | 2011-05-02 | 9,044,800 | 26.82 | 27.00 | 26.70 | 26.78 | 00:00:00 | | 2011-05-03 | 10,560,500 | 26.84 | 27.00 | 26.71 | 27.00 | 00:00:00 | | 2011-05-04 | 18,073,500 | 26.98 | 27.00 | 26.70 | 26.85 | 00:00:00 | | 2011-05-05 | 8,467,900 | 26.80 | 26.90 | 26.62 | 26.68 | 00:00:00 | | 2011-05-06 | 11,638,700 | 26.88 | 27.16 | 26.84 | 26.96 | 00:00:00 | | 2011-05-09 | 8,221,000 | 26.97 | 27.16 | 26.95 | 27.14 | 00:00:00 | | 2011-05-10 | 7,396,800 | 27.20 | 27.25 | 27.04 | 27.17 | 00:00:00 | | 2011-05-11 | 6,831,500 | 27.18 | 27.27 | 27.00 | 27.06 | 00:00:00 | | 2011-05-12 | 8,000,000 | 27.05 | 27.37 | 26.91 | 27.35 | 00:00:00 | | 2011-05-13 | 7,166,800 | 27.38 | 27.63 | 27.20 | 27.31 | 00:00:00 | | 2011-05-16 | 29,941,000 | 27.22 | 27.60 | 27.19 | 27.49 | 00:00:00 | | 2011-05-17 | 12,833,000 | 27.43 | 27.82 | 27.42 | 27.66 | 00:00:00 | | 2011-05-18 | 12,844,200 | 27.65 | 27.90 | 27.56 | 27.87 | 00:00:00 | | 2011-05-19 | 6,959,200 | 27.95 | 28.03 | 27.79 | 27.98 | 00:00:00 | | 2011-05-20 | 9,233,000 | 28.00 | 28.01 | 27.70 | 27.74 | 00:00:00 | | 2011-05-23 | 12,297,800 | 27.55 | 28.03 | 27.51 | 27.85 | 00:00:00 | | 2011-05-24 | 7,960,400 | 27.89 | 27.98 | 27.78 | 27.92 | 00:00:00 | | 2011-05-25 | 18,435,200 | 27.81 | 28.00 | 27.57 | 27.91 | 00:00:00 | | 2011-05-26 | 16,481,500 | 27.83 | 27.85 | 27.63 | 27.77 | 00:00:00 | | 2011-05-27 | 6,095,100 | 27.83 | 27.99 | 27.81 | 27.94 | 00:00:00 | | 2011-05-31 | 10,055,600 | 28.01 | 28.09 | 27.90 | 28.06 | 00:00:00 | | 2011-06-01 | 10,556,500 | 28.09 | 28.13 | 27.90 | 27.92 | 00:00:00 | | 2011-06-02 | 11,853,300 | 27.92 | 27.92 | 27.52 | 27.57 | 00:00:00 | | 2011-06-03 | 20,693,400 | 27.41 | 27.76 | 27.35 | 27.60 | 00:00:00 | | 2011-06-06 | 9,860,700 | 27.61 | 27.61 | 27.25 | 27.25 | 00:00:00 | | 2011-06-07 | 8,836,900 | 27.41 | 27.46 | 27.10 | 27.10 | 00:00:00 | | 2011-06-08 | 9,614,100 | 27.01 | 27.35 | 26.94 | 27.29 | 00:00:00 | | 2011-06-09 | 9,886,200 | 27.25 | 27.64 | 27.20 | 27.46 | 00:00:00 | | 2011-06-10 | 11,477,700 | 27.50 | 27.57 | 27.00 | 27.01 | 00:00:00 | | 2011-06-13 | 11,169,000 | 26.53 | 27.12 | 26.48 | 26.93 | 00:00:00 | | 2011-06-14 | 11,468,800 | 27.06 | 27.54 | 27.05 | 27.37 | 00:00:00 | | 2011-06-15 | 15,599,300 | 27.29 | 27.30 | 26.50 | 26.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
