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
2011-12-05	12,087,800	28.53	28.66	28.13	28.22	00:00:00
2011-12-06	14,048,800	28.39	28.95	28.33	28.76	00:00:00
2011-12-07	10,803,900	28.68	28.93	28.44	28.83	00:00:00
2011-12-08	41,635,400	28.75	28.90	28.49	28.53	00:00:00
2011-12-09	42,032,600	28.62	28.83	28.60	28.78	00:00:00
2011-12-12	45,302,700	28.72	28.91	28.67	28.87	00:00:00
2011-12-13	13,022,300	28.92	29.25	28.82	28.99	00:00:00
2011-12-14	10,850,400	28.87	28.98	28.67	28.73	00:00:00
2011-12-15	10,730,700	28.93	29.25	28.76	29.11	00:00:00
2011-12-16	15,580,100	29.30	29.47	28.98	29.14	00:00:00
2011-12-19	10,731,700	29.36	29.63	29.29	29.34	00:00:00
2011-12-20	13,160,100	29.68	29.98	29.53	29.86	00:00:00
2011-12-21	13,147,500	29.98	30.40	29.86	30.31	00:00:00
2011-12-22	9,849,400	30.03	30.08	29.60	29.82	00:00:00
2011-12-23	8,147,600	29.83	29.95	29.69	29.84	00:00:00
2011-12-27	7,961,200	29.83	29.97	29.70	29.72	00:00:00
2011-12-28	6,797,000	29.71	29.93	29.69	29.72	00:00:00
2011-12-29	6,291,300	29.77	29.87	29.65	29.79	00:00:00
2011-12-30	6,219,100	29.69	29.81	29.53	29.65	00:00:00
2012-01-03	25,896,700	28.65	28.99	28.51	28.56	00:00:00
2012-01-04	14,821,800	28.40	28.53	28.25	28.40	00:00:00
2012-01-05	16,748,600	28.37	28.91	28.35	28.83	00:00:00
2012-01-06	11,558,000	28.77	28.82	28.61	28.72	00:00:00
2012-01-09	10,310,500	28.57	28.67	28.42	28.50	00:00:00
2012-01-10	10,636,900	28.79	29.00	28.78	28.91	00:00:00
2012-01-11	11,707,200	28.91	28.99	28.70	28.84	00:00:00
2012-01-12	8,454,400	28.93	28.98	28.71	28.84	00:00:00
2012-01-13	9,319,400	28.76	29.00	28.69	28.96	00:00:00
2012-01-17	10,454,300	29.08	29.19	28.86	28.90	00:00:00
2012-01-18	10,160,500	28.93	28.97	28.80	28.96	00:00:00
2012-01-19	13,067,200	28.95	28.96	28.54	28.61	00:00:00
2012-01-20	11,452,800	28.70	28.78	28.45	28.70	00:00:00
2012-01-23	8,725,200	28.73	28.80	28.50	28.61	00:00:00
2012-01-24	12,440,200	28.50	28.60	28.16	28.28	00:00:00
2012-01-25	11,033,500	28.20	28.73	28.20	28.67	00:00:00
2012-01-26	11,781,900	28.74	28.89	28.37	28.66	00:00:00
2012-01-27	13,905,100	28.92	28.92	28.09	28.14	00:00:00
2012-01-30	12,321,500	28.02	28.50	28.00	28.39	00:00:00
2012-01-31	13,084,500	28.51	28.52	28.19	28.40	00:00:00
2012-02-01	16,060,000	28.49	28.73	28.41	28.43	00:00:00
2012-02-02	10,001,900	28.54	28.61	28.33	28.54	00:00:00
2012-02-03	11,304,700	28.70	28.90	28.57	28.84	00:00:00
2012-02-06	12,745,900	28.82	28.86	28.53	28.64	00:00:00
2012-02-07	9,683,300	28.52	28.97	28.52	28.82	00:00:00
2012-02-08	8,681,300	28.85	29.00	28.71	28.84	00:00:00
2012-02-09	16,115,300	28.87	29.44	28.81	29.30	00:00:00
2012-02-10	11,216,100	29.05	29.24	29.01	29.21	00:00:00
2012-02-13	8,482,100	29.34	29.38	29.10	29.23	00:00:00
2012-02-14	8,737,300	29.22	29.30	29.07	29.27	00:00:00
2012-02-15	11,146,900	29.30	29.31	29.12	29.25	00:00:00
2012-02-16	9,047,100	29.28	29.59	29.23	29.54	00:00:00
2012-02-17	10,222,700	29.73	29.75	29.43	29.65	00:00:00
2012-02-21	8,709,400	29.66	29.75	29.57	29.62	00:00:00
2012-02-22	8,126,300	29.65	29.73	29.56	29.65	00:00:00
2012-02-23	7,046,000	29.64	29.75	29.49	29.70	00:00:00
2012-02-24	8,970,000	29.78	29.99	29.66	29.99	00:00:00
2012-02-27	18,754,200	29.91	30.19	29.81	30.03	00:00:00
2012-02-28	8,954,600	30.03	30.03	29.83	30.02	00:00:00
2012-02-29	13,801,000	30.03	30.28	30.01	30.10	00:00:00
2012-03-01	9,722,700	30.17	30.20	29.91	30.02	00:00:00
2012-03-02	7,201,000	30.05	30.05	29.85	29.96	00:00:00
2012-03-05	8,968,000	29.95	30.35	29.93	30.26	00:00:00
2012-03-06	13,204,000	30.14	30.36	29.97	30.08	00:00:00
2012-03-07	10,456,700	30.10	30.17	29.79	30.10	00:00:00
2012-03-08	34,690,700	30.28	30.58	30.25	30.46	00:00:00
2012-03-09	34,990,900	30.48	30.58	30.34	30.46	00:00:00
2012-03-12	16,206,000	30.54	30.71	30.40	30.44	00:00:00
2012-03-13	14,942,500	30.09	30.11	29.78	30.10	00:00:00
2012-03-14	10,634,600	30.04	30.16	29.82	29.95	00:00:00
2012-03-15	8,475,100	29.96	30.03	29.77	30.03	00:00:00
2012-03-16	12,960,900	30.05	30.16	29.93	30.03	00:00:00
2012-03-19	7,742,700	29.97	30.19	29.89	30.11	00:00:00
2012-03-20	6,278,100	29.97	30.22	29.94	30.13	00:00:00
2012-03-21	6,336,200	30.11	30.24	30.03	30.15	00:00:00
2012-03-22	6,315,300	30.03	30.21	30.03	30.14	00:00:00
2012-03-23	10,504,300	30.41	30.49	30.21	30.40	00:00:00
2012-03-26	10,004,600	30.50	30.68	30.44	30.66	00:00:00
2012-03-27	9,632,700	30.75	30.91	30.55	30.61	00:00:00
2012-03-28	7,743,400	30.59	30.60	30.39	30.52	00:00:00
2012-03-29	6,738,000	30.35	30.59	30.31	30.59	00:00:00
2012-03-30	10,089,400	30.64	31.00	30.60	30.87	00:00:00
2012-04-02	9,773,400	30.74	31.27	30.74	31.16	00:00:00
2012-04-03	7,334,400	31.14	31.21	30.96	31.09	00:00:00
2012-04-04	8,607,300	31.00	31.34	31.00	31.11	00:00:00
2012-04-05	7,261,500	31.04	31.37	30.99	31.36	00:00:00
2012-04-09	8,210,600	31.05	31.28	31.04	31.16	00:00:00
2012-04-10	10,119,200	31.19	31.22	30.94	30.95	00:00:00
2012-04-11	10,900,400	31.17	31.50	31.13	31.21	00:00:00
2012-04-12	5,368,400	31.20	31.33	31.05	31.31	00:00:00
2012-04-13	17,839,400	31.30	31.77	31.21	31.49	00:00:00
2012-04-16	6,872,000	31.55	31.64	31.35	31.38	00:00:00
2012-04-17	6,882,500	31.49	31.61	31.23	31.61	00:00:00
2012-04-18	8,057,400	31.51	31.75	31.42	31.66	00:00:00
2012-04-19	7,083,700	31.70	31.81	31.50	31.78	00:00:00
2012-04-20	8,351,600	31.82	32.10	31.68	31.89	00:00:00
2012-04-23	6,085,100	31.80	31.85	31.58	31.76	00:00:00
2012-04-24	8,731,000	31.77	31.93	31.61	31.70	00:00:00
2012-04-25	11,743,000	31.71	31.81	31.28	31.69	00:00:00
2012-04-26	9,200,900	31.68	31.97	31.49	31.93	00:00:00
2012-04-27	8,153,500	31.98	32.22	31.95	32.13	00:00:00
2012-04-30	6,680,100	32.17	32.25	31.99	32.21	00:00:00
2012-05-01	7,806,600	32.25	32.62	32.14	32.42	00:00:00
2012-05-02	7,317,800	32.41	32.52	32.34	32.37	00:00:00
2012-05-03	8,148,200	32.42	32.60	32.34	32.55	00:00:00
2012-05-04	7,200,800	32.46	32.61	32.35	32.43	00:00:00
2012-05-07	8,322,200	32.41	32.45	32.19	32.20	00:00:00
2012-05-08	10,652,300	32.15	32.29	32.08	32.26	00:00:00
2012-05-09	10,907,000	32.09	32.10	31.74	31.75	00:00:00
2012-05-10	11,528,400	31.94	32.10	31.72	31.73	00:00:00
2012-05-11	8,549,700	31.74	31.97	31.70	31.79	00:00:00
2012-05-14	12,569,000	31.66	31.90	31.61	31.69	00:00:00
2012-05-15	9,929,100	31.68	31.98	31.60	31.75	00:00:00
2012-05-16	10,147,300	31.76	32.04	31.76	31.86	00:00:00
2012-05-17	9,281,900	31.86	32.02	31.64	31.64	00:00:00
2012-05-18	11,219,500	31.66	31.91	31.62	31.68	00:00:00
2012-05-21	9,010,900	31.67	31.85	31.42	31.85	00:00:00
2012-05-22	7,572,800	31.83	31.90	31.65	31.76	00:00:00
2012-05-23	7,400,000	31.72	31.92	31.60	31.72	00:00:00
2012-05-24	9,148,300	31.82	32.27	31.68	32.26	00:00:00
2012-05-25	5,978,500	32.22	32.40	32.01	32.11	00:00:00
2012-05-29	8,412,000	32.19	32.21	31.90	32.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>