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
2012-11-19	17,136,500	31.58	32.57	31.55	32.56	00:00:00
2012-11-20	10,176,200	32.62	32.88	32.38	32.85	00:00:00
2012-11-21	7,119,800	32.91	32.92	32.71	32.86	00:00:00
2012-11-23	4,862,900	32.99	33.48	32.90	33.48	00:00:00
2012-11-26	6,806,500	33.26	33.36	33.11	33.21	00:00:00
2012-11-27	7,092,200	33.27	33.41	33.10	33.15	00:00:00
2012-11-28	8,028,400	33.04	33.44	32.98	33.41	00:00:00
2012-11-29	8,887,100	33.56	33.75	33.47	33.57	00:00:00
2012-11-30	18,757,700	33.68	33.93	33.49	33.81	00:00:00
2012-12-03	7,043,700	33.93	33.97	33.62	33.66	00:00:00
2012-12-04	8,491,900	33.58	33.72	33.24	33.49	00:00:00
2012-12-05	11,246,000	33.50	33.58	33.23	33.30	00:00:00
2012-12-06	9,304,000	33.33	33.48	33.10	33.18	00:00:00
2012-12-07	8,021,800	33.19	33.48	33.14	33.47	00:00:00
2012-12-10	9,390,100	33.48	33.59	33.35	33.42	00:00:00
2012-12-11	12,593,400	33.50	33.59	32.84	32.96	00:00:00
2012-12-12	12,580,400	33.09	33.47	32.88	33.25	00:00:00
2012-12-13	10,812,600	33.26	33.37	33.09	33.26	00:00:00
2012-12-14	6,854,600	33.21	33.29	33.03	33.16	00:00:00
2012-12-17	10,635,000	33.26	33.33	32.90	32.99	00:00:00
2012-12-18	22,935,400	32.97	33.00	32.25	32.59	00:00:00
2012-12-19	12,820,100	32.84	32.89	32.35	32.39	00:00:00
2012-12-20	9,468,800	32.38	32.67	32.31	32.66	00:00:00
2012-12-21	20,445,200	32.11	32.20	31.40	31.85	00:00:00
2012-12-24	4,567,200	31.81	31.85	31.50	31.66	00:00:00
2012-12-26	8,007,000	31.64	31.68	31.21	31.32	00:00:00
2012-12-27	9,481,400	31.31	31.49	31.05	31.40	00:00:00
2012-12-28	9,574,700	31.18	31.42	31.08	31.09	00:00:00
2012-12-31	9,623,600	31.02	31.44	30.94	31.44	00:00:00
2013-01-02	13,536,600	32.12	32.54	31.98	32.54	00:00:00
2013-01-03	11,243,400	32.59	32.70	32.41	32.56	00:00:00
2013-01-04	7,117,400	32.57	32.68	32.46	32.54	00:00:00
2013-01-07	7,399,000	32.49	32.78	32.39	32.46	00:00:00
2013-01-08	8,112,400	32.40	32.46	32.03	32.14	00:00:00
2013-01-09	10,680,600	32.24	32.26	31.85	31.90	00:00:00
2013-01-10	14,451,500	32.59	32.80	32.33	32.70	00:00:00
2013-01-11	7,403,500	32.75	33.03	32.70	32.93	00:00:00
2013-01-14	11,788,800	32.98	33.20	32.95	32.99	00:00:00
2013-01-15	7,462,300	32.86	32.99	32.78	32.78	00:00:00
2013-01-16	6,604,100	32.72	32.87	32.65	32.78	00:00:00
2013-01-17	7,268,500	32.93	33.10	32.74	32.99	00:00:00
2013-01-18	11,702,700	32.95	33.32	32.94	33.27	00:00:00
2013-01-22	9,987,900	33.24	33.27	32.96	33.15	00:00:00
2013-01-23	8,699,500	33.09	33.09	32.80	33.01	00:00:00
2013-01-24	7,550,700	33.18	33.51	33.17	33.41	00:00:00
2013-02-04	8,392,200	34.05	34.08	33.69	33.89	00:00:00
2013-02-05	6,927,800	33.96	34.24	33.96	34.18	00:00:00
2013-02-06	6,563,100	34.07	34.20	34.01	34.12	00:00:00
2013-02-07	10,037,100	34.13	34.65	34.08	34.61	00:00:00
2013-02-11	4,621,500	34.74	34.80	34.66	34.75	00:00:00
2013-02-19	7,193,100	34.50	34.78	34.44	34.77	00:00:00
2013-02-20	7,371,000	34.73	35.10	34.71	34.89	00:00:00
2013-02-21	9,672,300	34.93	35.24	34.62	35.20	00:00:00
2013-02-22	9,012,500	35.14	35.32	34.92	35.32	00:00:00
2013-02-25	9,896,400	35.44	35.47	34.63	34.65	00:00:00
2013-02-26	11,001,900	34.55	34.69	34.23	34.30	00:00:00
2013-02-27	18,470,700	34.20	34.23	33.54	34.07	00:00:00
2013-02-28	18,623,900	34.05	34.07	33.55	33.55	00:00:00
2013-03-04	12,799,700	33.51	34.09	33.51	33.93	00:00:00
2013-03-05	16,322,600	34.10	34.30	34.02	34.24	00:00:00
2013-03-06	6,422,700	34.31	34.34	34.01	34.13	00:00:00
2013-03-07	7,735,300	34.21	34.23	33.83	33.96	00:00:00
2013-03-08	28,971,400	33.97	34.08	33.79	34.00	00:00:00
2013-03-12	44,736,100	34.27	34.39	34.14	34.16	00:00:00
2013-03-13	9,436,600	33.93	33.93	33.69	33.93	00:00:00
2013-03-14	9,324,100	33.92	34.01	33.64	33.80	00:00:00
2013-03-19	8,690,400	33.50	33.73	33.50	33.69	00:00:00
2013-03-20	9,647,900	33.73	34.17	33.70	34.04	00:00:00
2013-03-26	6,924,800	34.04	34.36	33.96	34.36	00:00:00
2013-03-27	5,812,800	34.18	34.54	34.15	34.41	00:00:00
2013-03-28	9,147,700	34.35	34.51	34.22	34.39	00:00:00
2013-04-02	11,025,500	34.49	35.20	34.46	35.20	00:00:00
2013-04-08	6,196,200	34.89	35.26	34.80	35.26	00:00:00
2013-04-10	9,745,600	35.66	35.72	35.46	35.66	00:00:00
2013-04-11	8,062,800	35.61	35.81	35.46	35.62	00:00:00
2013-04-12	6,294,100	35.52	35.94	35.50	35.91	00:00:00
2013-04-15	12,494,700	35.76	35.76	34.71	34.81	00:00:00
2013-04-17	8,865,900	35.21	35.30	35.05	35.14	00:00:00
2013-04-18	10,084,500	35.04	35.10	34.45	34.68	00:00:00
2013-04-25	9,661,400	35.68	35.96	35.55	35.94	00:00:00
2013-04-26	6,614,800	35.89	36.12	35.58	36.07	00:00:00
2013-04-30	12,343,500	36.56	36.59	36.28	36.51	00:00:00
2013-05-01	8,773,700	36.51	36.90	36.28	36.32	00:00:00
2013-05-06	8,160,900	36.48	36.49	36.01	36.08	00:00:00
2013-05-07	12,420,800	36.20	36.59	36.15	36.47	00:00:00
2013-05-08	5,625,300	36.51	36.62	36.41	36.52	00:00:00
2013-05-14	9,437,300	36.92	37.14	36.85	37.06	00:00:00
2013-05-15	8,644,400	37.00	37.61	36.99	37.46	00:00:00
2013-05-16	5,635,800	37.36	37.54	37.15	37.18	00:00:00
2013-05-17	7,442,000	37.10	37.49	37.10	37.44	00:00:00
2013-05-20	9,080,700	37.41	37.53	37.22	37.34	00:00:00
2013-05-31	9,800,300	36.29	36.60	36.07	36.10	00:00:00
2013-06-11	27,180,200	36.09	36.50	35.97	36.16	00:00:00
2013-06-12	8,821,800	36.06	36.08	35.58	35.60	00:00:00
2013-06-13	7,440,500	35.57	35.99	35.48	35.76	00:00:00
2013-06-14	7,642,500	35.74	35.95	35.52	35.58	00:00:00
2013-06-17	8,517,500	35.70	35.96	35.62	35.79	00:00:00
2013-06-25	21,031,800	34.84	35.42	34.77	34.93	00:00:00
2013-06-26	7,389,100	35.18	35.47	35.01	35.27	00:00:00
2013-06-27	6,334,000	35.53	35.77	35.39	35.45	00:00:00
2013-06-28	13,324,600	35.41	35.68	34.96	34.99	00:00:00
2013-07-01	7,723,000	35.22	35.67	35.13	35.38	00:00:00
2013-07-05	4,465,900	35.63	35.75	35.11	35.49	00:00:00
2013-07-16	6,867,100	36.98	37.45	36.93	37.23	00:00:00
2013-07-17	5,656,000	37.37	37.48	37.00	37.02	00:00:00
2013-07-23	13,156,500	37.01	37.01	35.73	35.99	00:00:00
2013-07-24	10,429,400	36.02	36.02	35.45	35.57	00:00:00
2013-07-29	5,308,200	35.83	35.88	35.51	35.67	00:00:00
2013-08-02	10,491,300	35.52	35.68	35.28	35.68	00:00:00
2013-08-08	6,804,900	35.35	35.69	35.30	35.57	00:00:00
2013-08-09	5,358,300	35.58	35.60	35.26	35.37	00:00:00
2013-08-19	7,821,500	34.28	34.30	33.85	33.93	00:00:00
2013-08-21	8,032,700	33.74	33.77	33.37	33.46	00:00:00
2013-08-22	8,182,900	33.47	33.64	33.12	33.56	00:00:00
2013-08-23	11,055,900	33.52	34.31	33.52	34.28	00:00:00
2013-08-26	7,701,300	34.37	34.39	34.00	34.05	00:00:00
2013-08-27	9,764,800	33.81	34.23	33.76	33.99	00:00:00
2013-08-28	8,993,200	33.90	33.90	33.57	33.60	00:00:00
2013-09-03	7,422,100	34.07	34.25	33.72	33.83	00:00:00
2013-09-06	23,039,300	34.36	34.56	34.13	34.40	00:00:00
2013-09-09	22,729,400	34.45	34.59	34.35	34.59	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>