|
 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 | | 2011-06-15 | 15,599,300 | 27.29 | 27.30 | 26.50 | 26.61 | 00:00:00 | | 2011-06-16 | 11,941,500 | 26.44 | 27.03 | 26.40 | 26.93 | 00:00:00 | | 2011-06-17 | 12,158,900 | 27.13 | 27.26 | 27.06 | 27.08 | 00:00:00 | | 2011-06-20 | 16,801,400 | 27.10 | 27.40 | 27.09 | 27.32 | 00:00:00 | | 2011-06-21 | 12,115,600 | 27.36 | 27.61 | 27.18 | 27.31 | 00:00:00 | | 2011-06-22 | 13,148,700 | 27.06 | 27.26 | 27.00 | 27.18 | 00:00:00 | | 2011-06-23 | 13,489,500 | 26.80 | 26.87 | 26.53 | 26.85 | 00:00:00 | | 2011-06-24 | 12,138,800 | 26.80 | 26.84 | 26.63 | 26.79 | 00:00:00 | | 2011-06-27 | 9,264,300 | 26.78 | 26.83 | 26.67 | 26.77 | 00:00:00 | | 2011-06-28 | 21,479,900 | 26.43 | 26.52 | 25.92 | 26.36 | 00:00:00 | | 2011-06-29 | 20,196,800 | 26.38 | 26.54 | 26.02 | 26.10 | 00:00:00 | | 2011-06-30 | 12,624,200 | 26.12 | 26.44 | 26.02 | 26.41 | 00:00:00 | | 2011-07-01 | 11,206,300 | 26.35 | 26.55 | 26.20 | 26.53 | 00:00:00 | | 2011-07-05 | 11,844,700 | 26.49 | 26.90 | 26.40 | 26.60 | 00:00:00 | | 2011-07-06 | 9,786,100 | 26.55 | 26.96 | 26.55 | 26.82 | 00:00:00 | | 2011-07-07 | 9,235,600 | 26.99 | 27.09 | 26.86 | 27.00 | 00:00:00 | | 2011-07-08 | 10,326,200 | 26.86 | 26.93 | 26.75 | 26.89 | 00:00:00 | | 2011-07-11 | 11,833,700 | 26.99 | 27.04 | 26.79 | 26.93 | 00:00:00 | | 2011-07-12 | 11,003,700 | 26.86 | 27.08 | 26.74 | 26.90 | 00:00:00 | | 2011-07-13 | 7,232,000 | 27.09 | 27.09 | 26.77 | 26.86 | 00:00:00 | | 2011-07-14 | 8,414,300 | 26.90 | 27.02 | 26.78 | 26.85 | 00:00:00 | | 2011-07-15 | 9,781,600 | 26.86 | 26.86 | 26.47 | 26.69 | 00:00:00 | | 2011-07-18 | 7,001,700 | 26.62 | 26.68 | 26.45 | 26.60 | 00:00:00 | | 2011-07-19 | 10,578,900 | 26.69 | 27.05 | 26.66 | 27.02 | 00:00:00 | | 2011-07-20 | 19,694,600 | 26.92 | 26.92 | 26.01 | 26.37 | 00:00:00 | | 2011-07-21 | 11,524,800 | 26.48 | 26.64 | 26.25 | 26.59 | 00:00:00 | | 2011-07-22 | 11,518,100 | 26.63 | 26.63 | 26.24 | 26.36 | 00:00:00 | | 2011-07-25 | 11,865,900 | 26.10 | 26.30 | 26.04 | 26.24 | 00:00:00 | | 2011-07-26 | 8,115,400 | 26.17 | 26.24 | 26.05 | 26.16 | 00:00:00 | | 2011-07-27 | 11,529,300 | 26.03 | 26.27 | 26.02 | 26.11 | 00:00:00 | | 2011-07-28 | 9,640,900 | 26.06 | 26.45 | 26.06 | 26.23 | 00:00:00 | | 2011-07-29 | 14,111,600 | 26.18 | 26.59 | 26.11 | 26.30 | 00:00:00 | | 2011-08-01 | 15,059,700 | 26.53 | 26.57 | 25.83 | 26.15 | 00:00:00 | | 2011-08-02 | 13,809,500 | 26.01 | 26.44 | 25.84 | 26.18 | 00:00:00 | | 2011-08-03 | 18,170,800 | 26.12 | 26.42 | 25.90 | 26.36 | 00:00:00 | | 2011-08-04 | 25,736,600 | 26.17 | 26.52 | 25.46 | 25.49 | 00:00:00 | | 2011-08-05 | 27,609,100 | 25.49 | 26.06 | 25.44 | 25.89 | 00:00:00 | | 2011-08-08 | 40,430,600 | 24.98 | 25.42 | 24.44 | 24.54 | 00:00:00 | | 2011-08-09 | 47,651,000 | 24.59 | 25.19 | 23.20 | 25.18 | 00:00:00 | | 2011-08-10 | 39,032,500 | 24.90 | 24.97 | 24.27 | 24.36 | 00:00:00 | | 2011-08-11 | 23,003,000 | 24.40 | 25.19 | 24.25 | 24.96 | 00:00:00 | | 2011-08-12 | 14,112,100 | 25.43 | 25.45 | 25.05 | 25.20 | 00:00:00 | | 2011-08-15 | 12,298,300 | 25.44 | 25.74 | 25.27 | 25.70 | 00:00:00 | | 2011-08-16 | 11,187,700 | 25.59 | 25.77 | 25.40 | 25.68 | 00:00:00 | | 2011-08-17 | 13,112,700 | 25.82 | 26.17 | 25.79 | 26.00 | 00:00:00 | | 2011-08-18 | 19,496,300 | 25.53 | 25.91 | 25.31 | 25.70 | 00:00:00 | | 2011-08-19 | 18,240,300 | 25.47 | 26.24 | 25.47 | 25.71 | 00:00:00 | | 2011-08-22 | 11,341,000 | 26.23 | 26.24 | 25.68 | 25.86 | 00:00:00 | | 2011-08-23 | 14,004,600 | 25.98 | 26.45 | 25.85 | 26.43 | 00:00:00 | | 2011-08-24 | 9,116,000 | 26.32 | 26.55 | 26.26 | 26.47 | 00:00:00 | | 2011-08-25 | 12,587,900 | 26.55 | 26.55 | 25.89 | 26.01 | 00:00:00 | | 2011-08-26 | 13,020,800 | 25.97 | 26.39 | 25.61 | 26.30 | 00:00:00 | | 2011-08-29 | 9,207,000 | 26.56 | 26.80 | 26.50 | 26.78 | 00:00:00 | | 2011-08-30 | 14,148,900 | 26.77 | 27.20 | 26.62 | 27.02 | 00:00:00 | | 2011-08-31 | 11,853,900 | 27.12 | 27.41 | 27.05 | 27.19 | 00:00:00 | | 2011-09-01 | 10,140,400 | 27.26 | 27.36 | 27.05 | 27.09 | 00:00:00 | | 2011-09-02 | 9,629,700 | 26.88 | 27.04 | 26.69 | 26.72 | 00:00:00 | | 2011-09-06 | 14,748,700 | 26.14 | 26.85 | 26.01 | 26.83 | 00:00:00 | | 2011-09-07 | 11,450,400 | 27.26 | 27.32 | 26.89 | 26.99 | 00:00:00 | | 2011-09-08 | 46,195,000 | 26.94 | 27.25 | 26.83 | 27.01 | 00:00:00 | | 2011-09-09 | 54,468,700 | 26.86 | 26.91 | 26.28 | 26.37 | 00:00:00 | | 2011-09-12 | 15,172,900 | 26.06 | 26.57 | 26.01 | 26.54 | 00:00:00 | | 2011-09-13 | 13,220,700 | 26.17 | 26.25 | 25.90 | 26.18 | 00:00:00 | | 2011-09-14 | 16,574,200 | 26.35 | 26.77 | 26.16 | 26.55 | 00:00:00 | | 2011-09-15 | 12,540,000 | 26.69 | 26.90 | 26.55 | 26.87 | 00:00:00 | | 2011-09-16 | 15,986,400 | 27.07 | 27.19 | 26.71 | 26.90 | 00:00:00 | | 2011-09-19 | 9,408,000 | 26.64 | 26.98 | 26.50 | 26.87 | 00:00:00 | | 2011-09-20 | 9,954,300 | 26.97 | 27.19 | 26.83 | 26.95 | 00:00:00 | | 2011-09-21 | 16,699,500 | 26.89 | 26.93 | 26.11 | 26.12 | 00:00:00 | | 2011-09-22 | 20,771,800 | 25.58 | 25.84 | 25.27 | 25.70 | 00:00:00 | | 2011-09-23 | 13,002,600 | 25.73 | 25.91 | 25.59 | 25.77 | 00:00:00 | | 2011-09-26 | 21,449,500 | 25.89 | 26.04 | 25.74 | 26.00 | 00:00:00 | | 2011-09-27 | 20,376,500 | 26.37 | 26.71 | 26.20 | 26.42 | 00:00:00 | | 2011-09-28 | 10,165,300 | 26.50 | 26.59 | 26.07 | 26.10 | 00:00:00 | | 2011-09-29 | 9,729,000 | 26.40 | 26.59 | 26.15 | 26.44 | 00:00:00 | | 2011-09-30 | 22,208,500 | 26.32 | 27.27 | 26.28 | 26.81 | 00:00:00 | | 2011-10-03 | 16,606,400 | 26.71 | 27.16 | 26.54 | 26.56 | 00:00:00 | | 2011-10-04 | 17,428,300 | 26.13 | 26.56 | 25.94 | 26.54 | 00:00:00 | | 2011-10-05 | 13,006,800 | 26.60 | 26.76 | 26.28 | 26.50 | 00:00:00 | | 2011-10-06 | 9,965,100 | 26.51 | 26.95 | 26.44 | 26.95 | 00:00:00 | | 2011-10-07 | 14,743,700 | 27.03 | 27.60 | 26.90 | 27.43 | 00:00:00 | | 2011-10-10 | 11,507,700 | 27.73 | 27.80 | 27.42 | 27.63 | 00:00:00 | | 2011-10-11 | 14,009,300 | 27.69 | 27.87 | 27.39 | 27.80 | 00:00:00 | | 2011-10-12 | 14,182,600 | 27.98 | 28.14 | 27.76 | 27.77 | 00:00:00 | | 2011-10-13 | 9,515,800 | 27.63 | 27.74 | 27.41 | 27.61 | 00:00:00 | | 2011-10-14 | 9,597,300 | 27.83 | 27.83 | 27.40 | 27.67 | 00:00:00 | | 2011-10-17 | 8,958,500 | 27.55 | 27.71 | 27.37 | 27.42 | 00:00:00 | | 2011-10-18 | 10,627,900 | 27.31 | 27.81 | 27.02 | 27.53 | 00:00:00 | | 2011-10-19 | 9,405,900 | 27.56 | 27.64 | 27.22 | 27.32 | 00:00:00 | | 2011-10-20 | 13,006,700 | 27.44 | 27.81 | 27.23 | 27.25 | 00:00:00 | | 2011-10-21 | 15,557,700 | 27.53 | 27.63 | 27.31 | 27.45 | 00:00:00 | | 2011-10-24 | 12,001,200 | 27.53 | 27.54 | 27.20 | 27.31 | 00:00:00 | | 2011-10-25 | 14,810,800 | 27.17 | 27.30 | 26.80 | 27.00 | 00:00:00 | | 2011-10-26 | 15,617,400 | 27.21 | 27.29 | 26.80 | 27.28 | 00:00:00 | | 2011-10-27 | 20,410,500 | 27.65 | 27.80 | 26.95 | 27.66 | 00:00:00 | | 2011-10-28 | 11,865,300 | 27.53 | 27.63 | 27.16 | 27.56 | 00:00:00 | | 2011-10-31 | 17,213,800 | 27.39 | 27.85 | 27.38 | 27.55 | 00:00:00 | | 2011-11-01 | 19,460,100 | 27.12 | 27.41 | 27.00 | 27.10 | 00:00:00 | | 2011-11-02 | 11,022,100 | 27.41 | 27.41 | 26.96 | 27.19 | 00:00:00 | | 2011-11-03 | 13,476,900 | 27.42 | 27.52 | 27.25 | 27.47 | 00:00:00 | | 2011-11-04 | 7,728,600 | 27.39 | 27.44 | 27.16 | 27.37 | 00:00:00 | | 2011-11-07 | 13,190,700 | 27.34 | 27.52 | 27.13 | 27.52 | 00:00:00 | | 2011-11-08 | 9,446,700 | 27.62 | 27.68 | 27.35 | 27.65 | 00:00:00 | | 2011-11-09 | 12,823,500 | 27.36 | 27.47 | 27.03 | 27.17 | 00:00:00 | | 2011-11-10 | 9,513,500 | 27.36 | 27.70 | 27.33 | 27.63 | 00:00:00 | | 2011-11-11 | 8,385,100 | 27.80 | 27.99 | 27.75 | 27.78 | 00:00:00 | | 2011-11-14 | 7,867,600 | 27.69 | 27.80 | 27.50 | 27.62 | 00:00:00 | | 2011-11-15 | 8,848,200 | 27.56 | 27.87 | 27.56 | 27.77 | 00:00:00 | | 2011-11-16 | 12,689,500 | 27.64 | 27.90 | 27.49 | 27.50 | 00:00:00 | | 2011-11-17 | 20,792,100 | 27.44 | 27.86 | 27.42 | 27.54 | 00:00:00 | | 2011-11-18 | 10,482,000 | 27.64 | 27.82 | 27.46 | 27.64 | 00:00:00 | | 2011-11-21 | 14,077,800 | 27.38 | 27.52 | 27.15 | 27.30 | 00:00:00 | | 2011-11-22 | 10,421,800 | 27.32 | 27.50 | 27.15 | 27.37 | 00:00:00 | | 2011-11-23 | 9,905,000 | 27.21 | 27.30 | 27.00 | 27.12 | 00:00:00 | | 2011-11-25 | 3,259,600 | 27.15 | 27.45 | 27.10 | 27.25 | 00:00:00 | | 2011-11-28 | 11,383,900 | 27.65 | 27.72 | 27.46 | 27.60 | 00:00:00 | | 2011-11-29 | 13,486,300 | 27.66 | 28.20 | 27.65 | 27.95 | 00:00:00 | | 2011-11-30 | 15,799,100 | 28.42 | 28.72 | 28.23 | 28.69 | 00:00:00 | | 2011-12-01 | 13,642,100 | 28.58 | 29.05 | 28.48 | 28.68 | 00:00:00 | | 2011-12-02 | 10,919,900 | 28.77 | 28.78 | 28.30 | 28.41 | 00:00:00 | | 2011-12-05 | 12,087,800 | 28.53 | 28.66 | 28.13 | 28.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
