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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	8,412,000	32.19	32.21	31.90	32.13	00:00:00
2012-05-30	8,436,000	31.95	32.22	31.94	32.02	00:00:00
2012-05-31	15,082,700	32.08	32.46	32.01	32.19	00:00:00
2012-06-01	16,503,200	31.95	32.09	31.58	31.69	00:00:00
2012-06-04	10,837,500	31.62	31.96	31.60	31.93	00:00:00
2012-06-05	6,615,300	31.92	31.99	31.54	31.80	00:00:00
2012-06-06	10,075,700	32.00	32.58	31.94	32.58	00:00:00
2012-06-07	45,290,600	32.80	32.90	32.54	32.75	00:00:00
2012-06-08	40,374,800	32.73	33.01	32.65	32.91	00:00:00
2012-06-11	39,666,300	33.17	33.25	32.96	32.96	00:00:00
2012-06-12	11,547,300	33.08	33.47	32.91	33.43	00:00:00
2012-06-13	17,166,900	33.07	33.41	32.91	33.27	00:00:00
2012-06-14	10,125,100	33.27	33.86	33.21	33.68	00:00:00
2012-06-15	12,209,700	33.89	34.08	33.73	33.77	00:00:00
2012-06-18	7,061,200	33.74	34.00	33.64	33.85	00:00:00
2012-06-19	8,365,700	34.02	34.02	33.80	33.92	00:00:00
2012-06-20	9,194,900	33.85	34.05	33.71	33.91	00:00:00
2012-06-21	11,382,400	33.97	34.12	33.83	33.89	00:00:00
2012-06-22	9,359,300	34.04	34.04	33.81	33.87	00:00:00
2012-06-25	7,381,500	33.78	33.87	33.62	33.72	00:00:00
2012-06-26	7,639,400	33.79	33.87	33.52	33.67	00:00:00
2012-06-27	7,257,400	33.70	34.04	33.69	34.00	00:00:00
2012-06-28	8,815,000	33.85	34.13	33.61	34.03	00:00:00
2012-06-29	9,756,200	34.34	34.60	34.17	34.55	00:00:00
2012-07-02	8,386,400	34.57	34.96	34.50	34.96	00:00:00
2012-07-03	4,873,600	34.92	35.05	34.90	34.99	00:00:00
2012-07-05	7,493,600	34.95	35.10	34.74	34.89	00:00:00
2012-07-06	6,423,100	34.70	35.04	34.60	34.97	00:00:00
2012-07-09	6,991,800	34.97	35.21	34.94	35.16	00:00:00
2012-07-10	8,671,900	35.51	35.59	35.28	35.43	00:00:00
2012-07-11	8,435,300	35.51	35.71	35.26	35.32	00:00:00
2012-07-12	9,948,100	35.22	35.32	35.02	35.12	00:00:00
2012-07-13	6,673,100	35.23	35.63	35.16	35.62	00:00:00
2012-07-16	5,170,400	35.57	35.73	35.52	35.59	00:00:00
2012-07-17	7,687,800	35.60	35.85	35.60	35.81	00:00:00
2012-07-18	6,938,100	35.72	35.92	35.66	35.92	00:00:00
2012-07-19	9,648,400	35.84	35.99	35.62	35.94	00:00:00
2012-07-20	11,379,500	35.87	36.05	35.70	35.91	00:00:00
2012-07-23	8,778,300	35.68	35.89	35.39	35.47	00:00:00
2012-07-24	10,658,600	35.72	35.94	35.39	35.57	00:00:00
2012-07-25	8,399,600	35.66	35.78	35.36	35.40	00:00:00
2012-07-26	11,287,900	35.41	35.81	35.33	35.63	00:00:00
2012-07-27	19,520,000	35.78	36.09	35.73	35.90	00:00:00
2012-07-30	7,104,700	35.88	36.19	35.77	36.16	00:00:00
2012-07-31	6,851,200	36.19	36.25	35.96	35.97	00:00:00
2012-08-01	15,616,200	36.14	36.29	35.96	36.03	00:00:00
2012-08-02	8,460,600	35.88	36.00	35.40	35.56	00:00:00
2012-08-03	7,876,000	35.87	35.99	35.77	35.92	00:00:00
2012-08-06	5,706,500	35.92	36.08	35.79	35.79	00:00:00
2012-08-07	13,482,600	35.81	35.88	34.88	34.95	00:00:00
2012-08-08	8,498,200	34.81	35.10	34.61	35.01	00:00:00
2012-08-09	10,089,500	34.94	34.96	34.69	34.72	00:00:00
2012-08-10	8,752,000	34.68	35.05	34.67	34.96	00:00:00
2012-08-13	6,941,200	34.98	35.25	34.90	35.21	00:00:00
2012-08-14	5,464,900	35.27	35.47	35.22	35.44	00:00:00
2012-08-15	7,274,400	35.35	35.43	35.02	35.13	00:00:00
2012-08-16	6,582,200	35.08	35.40	35.00	35.40	00:00:00
2012-08-17	7,334,900	35.37	35.44	35.17	35.41	00:00:00
2012-08-20	10,881,900	35.39	35.44	35.13	35.18	00:00:00
2012-08-21	12,719,700	35.18	35.24	34.32	34.42	00:00:00
2012-08-22	15,412,300	34.19	34.40	33.81	33.92	00:00:00
2012-08-23	13,400,500	33.93	34.04	33.45	33.45	00:00:00
2012-08-24	14,176,900	33.38	34.14	33.02	34.08	00:00:00
2012-08-27	8,893,200	34.23	34.37	34.11	34.26	00:00:00
2012-08-28	7,799,200	34.32	34.65	34.21	34.51	00:00:00
2012-08-29	7,560,700	34.63	34.76	34.53	34.59	00:00:00
2012-08-30	29,284,600	34.53	34.62	34.34	34.44	00:00:00
2012-08-31	39,110,300	34.51	34.58	33.92	33.96	00:00:00
2012-09-04	34,717,700	34.02	34.48	34.01	34.40	00:00:00
2012-09-05	9,460,900	34.35	34.53	34.22	34.25	00:00:00
2012-09-06	9,295,900	34.41	34.65	34.32	34.59	00:00:00
2012-09-07	10,625,700	34.59	34.64	34.18	34.27	00:00:00
2012-09-10	9,983,400	34.25	34.54	34.24	34.45	00:00:00
2012-09-11	10,200,500	34.46	34.59	34.35	34.39	00:00:00
2012-09-12	12,511,800	34.13	34.13	33.28	33.30	00:00:00
2012-09-13	10,700,900	33.30	33.83	33.29	33.81	00:00:00
2012-09-14	21,398,900	33.88	33.88	32.72	32.94	00:00:00
2012-09-17	16,074,600	32.81	33.27	32.81	33.21	00:00:00
2012-09-18	7,578,300	33.20	33.42	33.11	33.29	00:00:00
2012-09-19	9,643,600	33.31	33.33	33.10	33.15	00:00:00
2012-09-20	9,116,400	33.15	33.66	33.11	33.61	00:00:00
2012-09-21	18,029,800	33.88	34.15	33.66	34.06	00:00:00
2012-09-24	9,459,200	34.03	34.32	34.00	34.21	00:00:00
2012-09-25	10,089,000	34.32	34.54	34.01	34.01	00:00:00
2012-09-26	8,041,900	34.04	34.28	34.01	34.17	00:00:00
2012-09-27	10,793,700	34.23	34.24	33.72	33.90	00:00:00
2012-09-28	20,100,600	33.80	33.87	33.23	33.39	00:00:00
2012-10-01	9,837,300	33.38	33.91	33.37	33.64	00:00:00
2012-10-02	8,232,700	33.78	33.97	33.51	33.73	00:00:00
2012-10-03	9,163,000	33.83	34.14	33.74	34.05	00:00:00
2012-10-04	11,831,500	34.07	34.25	33.93	34.00	00:00:00
2012-10-05	9,632,400	34.12	34.19	33.89	34.00	00:00:00
2012-10-08	5,366,200	33.96	34.02	33.82	33.98	00:00:00
2012-10-09	14,303,500	33.92	34.01	33.37	33.52	00:00:00
2012-10-10	9,448,900	33.62	33.75	33.28	33.34	00:00:00
2012-10-11	27,567,600	33.47	33.50	32.50	32.71	00:00:00
2012-10-12	12,592,500	32.73	33.22	32.72	33.12	00:00:00
2012-10-15	7,105,600	33.11	33.19	32.84	33.17	00:00:00
2012-10-16	6,753,700	33.27	33.35	33.04	33.26	00:00:00
2012-10-17	7,578,000	33.41	33.59	33.28	33.50	00:00:00
2012-10-18	7,456,900	33.33	33.41	33.05	33.09	00:00:00
2012-10-19	10,267,000	33.11	33.15	32.60	32.63	00:00:00
2012-10-22	7,498,900	32.65	32.95	32.57	32.92	00:00:00
2012-10-23	10,744,100	32.71	32.80	32.07	32.35	00:00:00
2012-10-24	11,844,200	32.34	32.45	31.83	32.13	00:00:00
2012-10-25	9,462,200	32.39	32.49	32.01	32.10	00:00:00
2012-10-26	11,329,900	32.16	32.16	31.58	31.76	00:00:00
2012-10-31	9,793,500	31.79	32.14	31.76	31.80	00:00:00
2012-11-01	7,846,100	31.85	32.20	31.85	31.97	00:00:00
2012-11-02	8,234,400	32.16	32.24	31.69	31.70	00:00:00
2012-11-05	8,290,700	31.70	31.94	31.51	31.88	00:00:00
2012-11-06	9,980,300	31.95	32.27	31.90	31.94	00:00:00
2012-11-07	12,907,700	31.82	31.92	31.34	31.40	00:00:00
2012-11-08	9,260,300	31.36	31.60	31.12	31.28	00:00:00
2012-11-09	13,024,700	31.14	31.65	30.82	31.48	00:00:00
2012-11-12	8,411,300	31.43	31.57	31.02	31.10	00:00:00
2012-11-13	8,661,900	31.01	31.57	31.01	31.18	00:00:00
2012-11-14	11,443,400	31.24	31.38	30.69	30.79	00:00:00
2012-11-15	15,418,000	30.31	30.59	30.01	30.49	00:00:00
2012-11-16	13,026,900	30.47	31.31	30.43	31.24	00:00:00
2012-11-19	17,136,500	31.58	32.57	31.55	32.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>