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
2013-09-09	22,729,400	34.45	34.59	34.35	34.59	00:00:00
2013-09-19	5,296,700	35.82	36.00	35.71	35.80	00:00:00
2013-09-20	7,789,400	35.85	35.91	35.50	35.55	00:00:00
2013-09-23	6,586,400	35.39	35.44	35.20	35.25	00:00:00
2013-09-24	6,231,000	35.23	35.25	34.98	35.08	00:00:00
2013-09-25	10,012,400	35.10	35.17	34.71	34.79	00:00:00
2013-09-30	7,525,300	34.50	34.54	34.27	34.35	00:00:00
2013-10-01	6,976,500	34.27	34.76	34.23	34.71	00:00:00
2013-10-02	5,794,600	34.59	34.76	34.40	34.75	00:00:00
2013-10-03	5,798,500	34.64	34.88	34.50	34.70	00:00:00
2013-10-04	4,019,300	34.70	34.86	34.52	34.65	00:00:00
2013-10-07	6,399,200	34.47	34.99	34.43	34.75	00:00:00
2013-10-10	8,819,200	35.06	35.48	34.94	35.48	00:00:00
2013-10-11	6,202,400	35.53	35.65	35.35	35.54	00:00:00
2013-10-17	8,068,000	35.73	35.95	35.58	35.62	00:00:00
2013-10-18	7,009,900	35.89	35.99	35.62	35.86	00:00:00
2013-10-21	5,390,300	35.95	36.02	35.77	36.02	00:00:00
2013-11-06	4,522,900	37.68	37.89	37.55	37.82	00:00:00
2013-11-07	6,410,000	37.83	37.87	37.25	37.50	00:00:00
2013-11-08	13,586,400	37.40	37.55	37.02	37.55	00:00:00
2013-11-11	4,232,400	37.50	37.60	37.33	37.45	00:00:00
2013-11-12	7,475,700	37.44	37.48	37.06	37.31	00:00:00
2013-11-15	5,334,200	37.64	38.00	37.64	38.00	00:00:00
2013-11-19	5,664,600	37.90	37.92	37.68	37.83	00:00:00
2013-11-20	6,026,500	37.85	38.00	37.45	37.61	00:00:00
2013-11-26	7,358,600	37.24	37.25	36.95	37.00	00:00:00
2013-11-27	4,064,400	37.08	37.24	36.91	37.15	00:00:00
2013-11-29	4,002,100	37.12	37.16	36.92	36.98	00:00:00
2013-12-03	7,807,400	36.86	37.31	36.86	37.17	00:00:00
2013-12-04	7,975,500	37.00	37.33	36.92	37.23	00:00:00
2013-12-10	7,740,200	37.58	37.63	37.10	37.32	00:00:00
2013-12-11	9,762,900	37.36	37.75	37.30	37.67	00:00:00
2013-12-18	12,910,600	37.56	38.17	37.19	38.16	00:00:00
2013-12-19	8,964,200	38.05	38.25	37.90	38.22	00:00:00
2013-12-20	16,832,500	38.33	38.58	38.16	38.57	00:00:00
2013-12-23	13,509,700	38.21	38.30	37.85	38.14	00:00:00
2013-12-24	10,126,100	38.21	38.44	38.05	38.08	00:00:00
2013-12-27	4,269,500	38.36	38.46	38.21	38.31	00:00:00
2013-12-30	7,086,900	38.36	38.44	38.14	38.36	00:00:00
2013-12-31	10,342,600	38.32	38.54	38.20	38.39	00:00:00
2014-01-02	6,324,600	38.27	38.38	37.78	37.90	00:00:00
2014-01-16	6,286,200	36.84	37.33	36.82	37.30	00:00:00
2014-01-17	8,391,300	37.29	37.33	36.91	37.03	00:00:00
2014-01-21	10,031,900	37.19	37.37	37.00	37.37	00:00:00
2014-01-24	13,593,800	37.15	37.48	37.03	37.30	00:00:00
2014-01-31	15,457,100	35.00	35.53	34.33	35.22	00:00:00
2014-02-03	16,108,500	35.17	35.18	34.08	34.11	00:00:00
2014-02-04	9,864,000	34.30	34.58	34.15	34.43	00:00:00
2014-02-05	15,802,600	34.15	34.33	33.80	34.00	00:00:00
2014-02-10	7,507,800	35.41	35.50	35.05	35.19	00:00:00
2014-02-13	8,231,700	34.75	35.28	34.74	35.28	00:00:00
2014-02-14	6,584,300	35.18	35.62	35.05	35.57	00:00:00
2014-02-27	5,595,500	35.49	35.94	35.48	35.87	00:00:00
2014-02-28	8,773,100	35.97	36.41	35.97	36.26	00:00:00
2014-03-04	11,932,400	36.87	37.33	36.82	37.07	00:00:00
2014-03-05	7,815,700	37.05	37.30	36.85	36.95	00:00:00
2014-03-13	7,917,100	36.28	36.38	35.91	35.97	00:00:00
2014-03-14	7,843,300	35.86	36.56	35.86	36.34	00:00:00
2014-03-17	5,416,000	36.45	36.60	36.25	36.38	00:00:00
2014-03-20	6,574,800	35.94	36.38	35.84	36.35	00:00:00
2014-03-21	11,001,500	36.54	36.91	36.40	36.45	00:00:00
2014-03-24	7,088,700	36.55	36.73	36.44	36.69	00:00:00
2014-04-01	5,613,100	37.45	37.59	37.13	37.39	00:00:00
2014-04-02	7,720,400	37.42	37.64	37.28	37.58	00:00:00
2014-04-07	8,815,700	37.57	37.97	37.57	37.65	00:00:00
2014-04-08	8,755,600	37.60	38.12	37.55	37.89	00:00:00
2014-04-09	7,739,300	37.87	38.18	37.82	38.14	00:00:00
2014-04-10	12,591,800	38.27	38.56	37.77	37.82	00:00:00
2014-04-21	4,581,700	38.36	38.46	37.88	38.42	00:00:00
2014-04-22	8,907,300	38.38	38.66	38.27	38.64	00:00:00
2014-04-23	9,972,300	38.54	38.59	38.15	38.31	00:00:00
2014-04-29	8,536,300	40.02	40.24	39.88	40.12	00:00:00
2014-04-30	10,221,100	39.65	40.16	39.60	40.11	00:00:00
2014-05-06	4,302,500	39.85	39.92	39.73	39.76	00:00:00
2014-05-07	7,257,300	39.94	40.18	39.87	40.06	00:00:00
2014-05-12	5,028,600	40.43	40.57	40.23	40.37	00:00:00
2014-05-20	5,959,500	40.18	40.28	39.96	40.03	00:00:00
2014-05-21	7,952,700	40.10	40.77	40.01	40.64	00:00:00
2014-05-27	4,068,500	40.75	40.85	40.63	40.77	00:00:00
2014-05-28	3,865,800	40.80	40.89	40.66	40.77	00:00:00
2014-05-29	5,591,100	40.84	41.37	40.77	41.31	00:00:00
2014-05-30	7,319,600	41.19	41.62	41.10	41.56	00:00:00
2014-06-03	4,386,400	41.20	41.36	41.15	41.24	00:00:00
2014-06-04	3,349,900	41.20	41.32	41.10	41.23	00:00:00
2014-06-09	5,173,900	41.32	41.64	41.28	41.61	00:00:00
2014-06-10	11,193,600	41.54	42.39	41.48	42.35	00:00:00
2014-06-11	12,141,200	42.22	42.71	42.16	42.59	00:00:00
2014-06-12	8,391,300	42.05	42.19	41.23	41.28	00:00:00
2014-06-13	5,470,100	41.34	41.62	41.19	41.45	00:00:00
2014-06-16	5,115,400	41.44	41.97	41.26	41.81	00:00:00
2014-06-19	10,498,500	42.42	43.15	42.38	43.07	00:00:00
2014-06-20	12,356,800	43.23	43.38	42.95	43.12	00:00:00
2014-06-30	9,322,600	41.76	42.28	41.56	41.94	00:00:00
2014-07-01	5,181,600	41.87	42.00	41.52	41.83	00:00:00
2014-07-02	3,579,200	41.85	41.97	41.72	41.87	00:00:00
2014-07-03	5,819,600	42.02	42.58	41.99	42.39	00:00:00
2014-07-08	5,132,100	42.65	42.81	42.51	42.71	00:00:00
2014-07-09	5,904,300	42.85	43.05	42.72	42.80	00:00:00
2014-07-14	8,341,300	43.61	43.70	43.26	43.35	00:00:00
2014-07-17	6,490,600	41.71	41.98	41.55	41.58	00:00:00
2014-07-18	6,800,500	41.79	42.26	41.60	42.17	00:00:00
2014-07-22	8,835,500	41.78	42.25	41.15	41.93	00:00:00
2014-07-23	6,523,500	41.99	42.00	41.65	41.72	00:00:00
2014-07-24	5,822,200	41.87	42.15	41.79	42.04	00:00:00
2014-07-25	4,829,600	41.88	42.02	41.52	41.74	00:00:00
2014-07-28	4,501,800	41.73	41.86	41.37	41.65	00:00:00
2014-07-31	7,194,000	40.93	41.04	40.59	40.60	00:00:00
2014-08-01	6,192,600	40.37	40.80	40.26	40.50	00:00:00
2014-08-11	6,134,700	41.82	42.31	41.64	42.01	00:00:00
2014-08-15	4,737,300	42.39	42.47	41.93	42.20	00:00:00
2014-08-18	3,987,100	42.30	42.59	42.30	42.50	00:00:00
2014-08-19	4,308,400	42.60	42.71	42.30	42.70	00:00:00
2014-08-20	4,538,600	42.71	42.72	42.32	42.46	00:00:00
2014-08-25	3,278,700	42.74	42.93	42.66	42.77	00:00:00
2014-09-02	4,573,300	43.16	43.68	43.05	43.19	00:00:00
2014-09-08	6,454,800	43.38	43.60	43.36	43.49	00:00:00
2014-09-11	6,328,700	43.33	43.47	42.92	43.19	00:00:00
2014-09-12	7,312,900	43.19	43.30	42.96	43.16	00:00:00
2014-09-15	11,397,600	43.60	44.50	43.37	44.27	00:00:00
2014-09-22	7,470,000	45.03	45.45	44.97	45.35	00:00:00
2014-09-23	6,335,500	45.27	45.44	44.82	44.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>