|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 14,097,800 | 39.38 | 40.94 | 39.19 | 40.81 | 00:00:00 | | 2000-12-14 | 10,924,100 | 40.13 | 41.75 | 40.06 | 41.50 | 00:00:00 | | 2000-12-15 | 16,575,600 | 40.81 | 41.81 | 40.06 | 40.06 | 00:00:00 | | 2000-12-18 | 8,321,800 | 40.00 | 41.75 | 40.00 | 41.31 | 00:00:00 | | 2000-12-19 | 10,814,500 | 41.75 | 43.31 | 41.69 | 43.06 | 00:00:00 | | 2000-12-20 | 11,389,700 | 43.38 | 44.50 | 42.88 | 44.13 | 00:00:00 | | 2000-12-21 | 9,501,400 | 43.94 | 44.50 | 42.69 | 44.13 | 00:00:00 | | 2000-12-22 | 5,328,700 | 43.44 | 43.63 | 42.50 | 43.50 | 00:00:00 | | 2000-12-26 | 4,280,800 | 43.44 | 44.69 | 43.44 | 44.56 | 00:00:00 | | 2000-12-27 | 5,562,400 | 44.19 | 45.50 | 44.19 | 45.25 | 00:00:00 | | 2000-12-28 | 3,904,800 | 45.13 | 45.25 | 44.50 | 44.63 | 00:00:00 | | 2000-12-29 | 6,047,500 | 44.50 | 45.19 | 44.00 | 44.00 | 00:00:00 | | 2001-01-02 | 10,720,600 | 44.00 | 46.50 | 43.94 | 46.19 | 00:00:00 | | 2001-01-03 | 19,989,000 | 45.88 | 45.94 | 42.00 | 42.25 | 00:00:00 | | 2001-01-04 | 22,367,600 | 41.75 | 42.00 | 38.75 | 40.50 | 00:00:00 | | 2001-01-05 | 11,509,400 | 40.75 | 41.75 | 40.06 | 40.13 | 00:00:00 | | 2001-01-08 | 11,307,000 | 40.63 | 42.63 | 40.50 | 42.06 | 00:00:00 | | 2001-01-09 | 12,072,400 | 41.88 | 43.88 | 41.75 | 43.38 | 00:00:00 | | 2001-01-10 | 12,244,400 | 43.19 | 44.63 | 42.94 | 44.13 | 00:00:00 | | 2001-01-11 | 11,954,600 | 44.13 | 44.13 | 41.06 | 41.63 | 00:00:00 | | 2001-01-12 | 7,749,900 | 41.50 | 42.38 | 41.31 | 42.25 | 00:00:00 | | 2001-01-16 | 9,390,400 | 42.13 | 43.31 | 41.44 | 42.56 | 00:00:00 | | 2001-01-17 | 7,336,300 | 42.00 | 42.94 | 41.94 | 42.81 | 00:00:00 | | 2001-01-18 | 6,338,700 | 42.69 | 43.13 | 42.38 | 43.13 | 00:00:00 | | 2001-01-19 | 7,323,500 | 43.00 | 43.81 | 42.88 | 43.44 | 00:00:00 | | 2001-01-22 | 6,951,200 | 43.00 | 44.38 | 42.88 | 44.31 | 00:00:00 | | 2001-01-23 | 5,886,500 | 44.19 | 44.50 | 43.88 | 43.94 | 00:00:00 | | 2001-01-24 | 5,664,800 | 43.94 | 44.94 | 43.88 | 44.50 | 00:00:00 | | 2001-01-25 | 7,810,500 | 44.13 | 45.25 | 43.88 | 44.81 | 00:00:00 | | 2001-01-26 | 5,613,500 | 44.25 | 44.50 | 43.63 | 43.81 | 00:00:00 | | 2001-01-29 | 5,693,500 | 43.50 | 44.87 | 43.41 | 44.41 | 00:00:00 | | 2001-01-30 | 6,902,400 | 44.50 | 45.00 | 44.20 | 44.91 | 00:00:00 | | 2001-01-31 | 11,535,500 | 45.00 | 45.75 | 43.00 | 44.00 | 00:00:00 | | 2001-02-01 | 8,228,900 | 44.45 | 45.99 | 44.37 | 45.79 | 00:00:00 | | 2001-02-02 | 6,087,900 | 45.85 | 46.00 | 45.41 | 45.41 | 00:00:00 | | 2001-02-05 | 7,736,400 | 45.21 | 47.00 | 45.06 | 46.47 | 00:00:00 | | 2001-02-06 | 5,638,300 | 46.45 | 46.50 | 45.85 | 46.16 | 00:00:00 | | 2001-02-07 | 10,167,700 | 46.13 | 47.18 | 46.00 | 46.00 | 00:00:00 | | 2001-02-08 | 6,198,900 | 46.00 | 47.15 | 45.80 | 46.94 | 00:00:00 | | 2001-02-09 | 10,558,700 | 47.10 | 48.43 | 47.10 | 48.00 | 00:00:00 | | 2001-02-12 | 8,326,900 | 48.00 | 48.41 | 47.35 | 47.95 | 00:00:00 | | 2001-02-13 | 5,302,000 | 47.70 | 47.72 | 47.01 | 47.60 | 00:00:00 | | 2001-02-14 | 11,532,300 | 47.60 | 47.94 | 46.00 | 46.03 | 00:00:00 | | 2001-02-15 | 6,850,800 | 45.76 | 46.35 | 45.55 | 45.99 | 00:00:00 | | 2001-02-16 | 8,109,300 | 45.80 | 47.26 | 45.80 | 46.53 | 00:00:00 | | 2001-02-20 | 7,990,000 | 46.53 | 48.54 | 46.52 | 47.93 | 00:00:00 | | 2001-02-21 | 6,998,200 | 48.00 | 48.90 | 47.86 | 48.06 | 00:00:00 | | 2001-02-22 | 8,727,100 | 48.10 | 49.00 | 47.50 | 48.01 | 00:00:00 | | 2001-02-23 | 8,297,900 | 48.00 | 48.50 | 46.75 | 47.02 | 00:00:00 | | 2001-02-26 | 7,895,800 | 46.61 | 47.75 | 45.85 | 46.50 | 00:00:00 | | 2001-02-27 | 8,220,000 | 46.80 | 48.57 | 46.80 | 48.26 | 00:00:00 | | 2001-02-28 | 8,186,300 | 48.38 | 49.00 | 47.44 | 48.18 | 00:00:00 | | 2001-03-01 | 9,434,700 | 48.80 | 49.50 | 48.55 | 48.55 | 00:00:00 | | 2001-03-02 | 9,034,800 | 48.75 | 49.80 | 48.75 | 49.70 | 00:00:00 | | 2001-03-05 | 5,553,700 | 49.40 | 49.98 | 49.26 | 49.33 | 00:00:00 | | 2001-03-06 | 5,419,200 | 49.08 | 49.09 | 48.54 | 48.83 | 00:00:00 | | 2001-03-07 | 9,157,400 | 48.55 | 50.35 | 48.53 | 50.04 | 00:00:00 | | 2001-03-08 | 7,776,000 | 50.00 | 51.00 | 49.70 | 50.85 | 00:00:00 | | 2001-03-09 | 8,714,500 | 51.40 | 52.04 | 51.00 | 51.75 | 00:00:00 | | 2001-03-12 | 8,584,100 | 51.30 | 51.61 | 49.60 | 49.60 | 00:00:00 | | 2001-03-13 | 9,304,400 | 48.80 | 49.62 | 47.85 | 49.50 | 00:00:00 | | 2001-03-14 | 7,595,700 | 48.10 | 49.00 | 47.84 | 48.04 | 00:00:00 | | 2001-03-15 | 7,212,300 | 47.90 | 47.91 | 46.88 | 47.26 | 00:00:00 | | 2001-03-16 | 10,352,700 | 47.15 | 48.28 | 47.14 | 48.15 | 00:00:00 | | 2001-03-19 | 6,587,000 | 48.05 | 48.47 | 47.15 | 47.15 | 00:00:00 | | 2001-03-20 | 14,757,100 | 47.00 | 47.01 | 44.23 | 44.91 | 00:00:00 | | 2001-03-21 | 11,588,000 | 44.30 | 44.50 | 43.51 | 44.30 | 00:00:00 | | 2001-03-22 | 15,703,400 | 43.85 | 43.91 | 41.47 | 42.90 | 00:00:00 | | 2001-03-23 | 13,426,200 | 43.05 | 43.90 | 42.42 | 43.40 | 00:00:00 | | 2001-03-26 | 9,261,800 | 43.95 | 45.95 | 43.50 | 45.25 | 00:00:00 | | 2001-03-27 | 10,965,100 | 45.15 | 47.40 | 44.50 | 47.23 | 00:00:00 | | 2001-03-28 | 9,095,600 | 46.99 | 47.07 | 45.26 | 46.41 | 00:00:00 | | 2001-03-29 | 7,008,200 | 46.00 | 47.90 | 45.61 | 46.83 | 00:00:00 | | 2001-03-30 | 6,706,200 | 47.34 | 48.24 | 47.13 | 47.45 | 00:00:00 | | 2001-04-02 | 6,257,500 | 47.70 | 48.23 | 46.08 | 46.19 | 00:00:00 | | 2001-04-03 | 8,326,000 | 46.11 | 46.12 | 44.00 | 44.51 | 00:00:00 | | 2001-04-04 | 7,537,900 | 44.60 | 45.75 | 44.02 | 45.62 | 00:00:00 | | 2001-04-05 | 10,428,000 | 46.00 | 46.61 | 45.92 | 46.23 | 00:00:00 | | 2001-04-06 | 8,484,200 | 45.50 | 47.47 | 45.45 | 46.75 | 00:00:00 | | 2001-04-09 | 5,969,600 | 46.70 | 47.18 | 46.67 | 47.00 | 00:00:00 | | 2001-04-10 | 6,899,900 | 47.05 | 47.84 | 47.04 | 47.57 | 00:00:00 | | 2001-04-11 | 6,513,000 | 47.15 | 47.16 | 45.32 | 45.74 | 00:00:00 | | 2001-04-12 | 4,105,400 | 45.70 | 46.09 | 45.06 | 45.89 | 00:00:00 | | 2001-04-16 | 4,279,200 | 45.97 | 47.00 | 45.91 | 46.56 | 00:00:00 | | 2001-04-17 | 6,058,200 | 46.31 | 48.30 | 46.25 | 47.81 | 00:00:00 | | 2001-04-18 | 9,219,000 | 47.81 | 48.00 | 46.20 | 46.83 | 00:00:00 | | 2001-04-19 | 8,433,800 | 46.60 | 46.80 | 45.61 | 46.50 | 00:00:00 | | 2001-04-20 | 6,778,700 | 46.50 | 47.56 | 46.31 | 47.16 | 00:00:00 | | 2001-04-23 | 6,467,700 | 47.74 | 48.60 | 47.65 | 47.95 | 00:00:00 | | 2001-04-24 | 4,899,800 | 48.30 | 48.49 | 47.47 | 47.95 | 00:00:00 | | 2001-04-25 | 12,168,300 | 48.95 | 50.70 | 48.50 | 50.70 | 00:00:00 | | 2001-04-26 | 9,971,800 | 50.00 | 50.90 | 49.50 | 50.90 | 00:00:00 | | 2001-04-27 | 6,840,200 | 50.30 | 51.25 | 49.82 | 51.08 | 00:00:00 | | 2001-04-30 | 7,110,300 | 50.97 | 51.99 | 50.11 | 50.11 | 00:00:00 | | 2001-05-01 | 7,359,400 | 50.59 | 52.35 | 50.46 | 52.10 | 00:00:00 | | 2001-05-02 | 6,582,800 | 52.09 | 52.09 | 50.85 | 51.01 | 00:00:00 | | 2001-05-03 | 6,423,900 | 51.30 | 52.25 | 51.30 | 51.60 | 00:00:00 | | 2001-05-04 | 7,276,100 | 51.74 | 53.20 | 51.66 | 53.00 | 00:00:00 | | 2001-05-07 | 7,732,400 | 52.60 | 53.88 | 51.72 | 52.00 | 00:00:00 | | 2001-05-08 | 6,009,600 | 51.50 | 51.82 | 50.80 | 51.00 | 00:00:00 | | 2001-05-09 | 6,713,000 | 51.00 | 51.80 | 50.93 | 51.38 | 00:00:00 | | 2001-05-10 | 4,392,100 | 51.40 | 52.43 | 51.20 | 52.32 | 00:00:00 | | 2001-05-11 | 4,207,500 | 52.32 | 52.44 | 51.36 | 51.75 | 00:00:00 | | 2001-05-14 | 4,399,800 | 51.30 | 51.64 | 50.76 | 50.91 | 00:00:00 | | 2001-05-15 | 5,137,900 | 50.95 | 51.44 | 50.30 | 50.92 | 00:00:00 | | 2001-05-16 | 7,666,700 | 51.20 | 52.60 | 51.00 | 52.35 | 00:00:00 | | 2001-05-17 | 4,139,500 | 52.30 | 52.75 | 51.65 | 51.94 | 00:00:00 | | 2001-05-18 | 4,244,100 | 52.00 | 52.49 | 52.00 | 52.37 | 00:00:00 | | 2001-05-21 | 9,745,600 | 52.50 | 52.60 | 49.95 | 50.22 | 00:00:00 | | 2001-05-22 | 12,398,300 | 50.00 | 50.45 | 49.20 | 49.39 | 00:00:00 | | 2001-05-23 | 6,423,200 | 49.40 | 50.18 | 49.40 | 49.80 | 00:00:00 | | 2001-05-24 | 5,066,500 | 50.00 | 51.18 | 49.90 | 50.44 | 00:00:00 | | 2001-05-25 | 3,912,200 | 50.35 | 51.00 | 50.31 | 50.53 | 00:00:00 | | 2001-05-29 | 5,932,500 | 50.70 | 51.75 | 50.10 | 51.64 | 00:00:00 | | 2001-05-30 | 4,571,600 | 51.90 | 52.00 | 51.02 | 51.19 | 00:00:00 | | 2001-05-31 | 4,437,700 | 51.39 | 51.98 | 51.20 | 51.41 | 00:00:00 | | 2001-06-01 | 3,591,300 | 51.60 | 51.60 | 50.75 | 51.27 | 00:00:00 | | 2001-06-04 | 4,724,600 | 51.05 | 51.55 | 50.04 | 51.16 | 00:00:00 | | 2001-06-05 | 5,059,000 | 50.75 | 50.99 | 50.10 | 50.83 | 00:00:00 | | 2001-06-06 | 6,114,100 | 50.10 | 50.39 | 49.61 | 50.00 | 00:00:00 | | 2001-06-07 | 23,434,900 | 47.90 | 48.80 | 47.05 | 48.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
