|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-09-23 | 6,335,500 | 45.27 | 45.44 | 44.82 | 44.82 | 00:00:00 | | 2014-09-30 | 6,343,900 | 46.12 | 46.20 | 45.87 | 45.94 | 00:00:00 | | 2014-10-01 | 7,503,300 | 45.98 | 46.13 | 45.68 | 45.77 | 00:00:00 | | 2014-10-06 | 6,741,400 | 46.39 | 46.60 | 46.06 | 46.51 | 00:00:00 | | 2014-10-07 | 6,144,600 | 46.44 | 46.54 | 46.01 | 46.05 | 00:00:00 | | 2014-10-08 | 6,539,200 | 46.08 | 46.81 | 45.91 | 46.80 | 00:00:00 | | 2014-10-09 | 7,887,200 | 46.69 | 47.10 | 46.20 | 46.37 | 00:00:00 | | 2014-10-10 | 9,347,400 | 46.70 | 47.41 | 46.67 | 46.72 | 00:00:00 | | 2014-10-14 | 7,133,300 | 46.10 | 46.47 | 45.80 | 46.18 | 00:00:00 | | 2014-10-15 | 14,191,100 | 45.64 | 46.01 | 44.59 | 45.53 | 00:00:00 | | 2014-10-16 | 10,720,000 | 44.86 | 45.46 | 44.64 | 45.17 | 00:00:00 | | 2014-10-27 | 4,350,100 | 47.55 | 47.94 | 47.49 | 47.64 | 00:00:00 | | 2014-10-28 | 6,468,900 | 47.87 | 47.88 | 47.06 | 47.53 | 00:00:00 | | 2014-10-29 | 7,240,000 | 47.66 | 47.90 | 47.31 | 47.57 | 00:00:00 | | 2014-11-10 | 8,096,900 | 49.92 | 50.09 | 49.61 | 49.87 | 00:00:00 | | 2014-11-18 | 6,096,000 | 49.20 | 49.44 | 49.12 | 49.27 | 00:00:00 | | 2014-11-19 | 5,979,300 | 49.23 | 49.29 | 49.02 | 49.14 | 00:00:00 | | 2014-11-28 | 3,083,100 | 49.97 | 50.45 | 49.97 | 50.26 | 00:00:00 | | 2014-12-01 | 6,163,100 | 50.13 | 50.50 | 50.11 | 50.30 | 00:00:00 | | 2014-12-09 | 5,007,700 | 50.67 | 50.88 | 50.12 | 50.70 | 00:00:00 | | 2014-12-10 | 6,367,400 | 50.85 | 50.92 | 49.94 | 49.99 | 00:00:00 | | 2014-12-22 | 8,905,700 | 49.98 | 50.30 | 49.81 | 50.20 | 00:00:00 | | 2014-12-29 | 4,006,800 | 50.36 | 50.46 | 49.98 | 50.23 | 00:00:00 | | 2015-01-02 | 6,065,200 | 49.30 | 49.64 | 48.58 | 48.97 | 00:00:00 | | 2015-01-05 | 6,900,200 | 48.64 | 48.99 | 48.52 | 48.69 | 00:00:00 | | 2015-01-12 | 6,366,200 | 50.79 | 51.20 | 50.70 | 50.92 | 00:00:00 | | 2015-01-13 | 7,461,000 | 51.16 | 51.78 | 50.91 | 51.32 | 00:00:00 | | 2015-01-14 | 6,234,200 | 51.00 | 51.75 | 50.75 | 51.73 | 00:00:00 | | 2015-01-15 | 8,102,800 | 51.73 | 52.85 | 51.73 | 52.47 | 00:00:00 | | 2015-01-16 | 10,061,600 | 52.35 | 53.12 | 52.32 | 53.05 | 00:00:00 | | 2015-01-20 | 6,484,700 | 53.96 | 54.48 | 53.20 | 53.83 | 00:00:00 | | 2015-01-21 | 5,742,700 | 53.76 | 54.34 | 53.54 | 54.27 | 00:00:00 | | 2015-01-22 | 7,137,500 | 54.65 | 54.69 | 54.08 | 54.66 | 00:00:00 | | 2015-01-26 | 6,129,000 | 54.21 | 54.46 | 53.85 | 54.44 | 00:00:00 | | 2015-01-27 | 5,640,200 | 54.03 | 54.77 | 54.00 | 54.56 | 00:00:00 | | 2015-01-28 | 6,296,100 | 54.75 | 55.18 | 53.93 | 54.01 | 00:00:00 | | 2015-01-29 | 6,467,100 | 53.94 | 54.55 | 53.62 | 54.39 | 00:00:00 | | 2015-02-02 | 9,136,300 | 53.25 | 53.84 | 52.98 | 53.80 | 00:00:00 | | 2015-02-05 | 8,452,200 | 54.37 | 54.40 | 53.60 | 53.67 | 00:00:00 | | 2015-02-06 | 7,731,900 | 53.52 | 53.64 | 53.22 | 53.33 | 00:00:00 | | 2015-02-12 | 7,249,000 | 54.81 | 55.54 | 54.58 | 55.54 | 00:00:00 | | 2015-02-13 | 5,923,800 | 55.49 | 55.58 | 54.51 | 54.76 | 00:00:00 | | 2015-02-20 | 6,881,500 | 55.43 | 55.70 | 54.91 | 55.61 | 00:00:00 | | 2015-02-23 | 5,265,700 | 55.74 | 55.90 | 55.47 | 55.51 | 00:00:00 | | 2015-03-03 | 4,428,800 | 56.50 | 56.68 | 56.07 | 56.46 | 00:00:00 | | 2015-03-04 | 5,458,700 | 56.27 | 56.39 | 55.66 | 55.79 | 00:00:00 | | 2015-03-05 | 5,550,800 | 56.04 | 56.09 | 55.32 | 55.50 | 00:00:00 | | 2015-03-06 | 11,997,700 | 55.28 | 55.32 | 53.20 | 53.37 | 00:00:00 | | 2015-03-09 | 6,200,800 | 53.72 | 53.95 | 53.40 | 53.83 | 00:00:00 | | 2015-03-16 | 7,527,400 | 51.76 | 52.09 | 51.70 | 52.09 | 00:00:00 | | 2015-03-23 | 7,665,200 | 51.31 | 51.97 | 51.31 | 51.62 | 00:00:00 | | 2015-03-26 | 14,549,100 | 49.68 | 50.54 | 49.03 | 50.00 | 00:00:00 | | 2015-03-27 | 8,565,700 | 49.92 | 50.43 | 49.88 | 50.34 | 00:00:00 | | 2015-03-30 | 7,130,000 | 50.71 | 50.80 | 50.35 | 50.53 | 00:00:00 | | 2015-03-31 | 7,905,600 | 50.52 | 50.52 | 50.01 | 50.02 | 00:00:00 | | 2015-04-01 | 7,757,700 | 50.16 | 50.40 | 49.55 | 50.30 | 00:00:00 | | 2015-04-06 | 7,564,900 | 51.02 | 51.91 | 51.01 | 51.49 | 00:00:00 | | 2015-04-21 | 6,469,200 | 52.77 | 52.99 | 52.02 | 52.10 | 00:00:00 | | 2015-05-04 | 4,960,200 | 50.90 | 50.90 | 50.45 | 50.68 | 00:00:00 | | 2015-05-07 | 5,124,400 | 50.48 | 51.36 | 50.42 | 51.24 | 00:00:00 | | 2015-05-08 | 5,536,200 | 51.61 | 52.44 | 51.53 | 52.17 | 00:00:00 | | 2015-05-12 | 5,845,700 | 50.79 | 51.29 | 50.71 | 51.15 | 00:00:00 | | 2015-05-13 | 5,754,800 | 51.23 | 51.48 | 50.89 | 51.00 | 00:00:00 | | 2015-05-15 | 5,019,100 | 52.56 | 52.88 | 52.56 | 52.82 | 00:00:00 | | 2015-05-27 | 5,546,900 | 51.40 | 52.03 | 51.24 | 51.83 | 00:00:00 | | 2015-05-28 | 4,591,300 | 51.94 | 52.01 | 51.50 | 51.62 | 00:00:00 | | 2015-05-29 | 5,933,100 | 51.45 | 51.73 | 51.12 | 51.20 | 00:00:00 | | 2015-06-02 | 4,687,500 | 51.04 | 51.07 | 50.51 | 50.63 | 00:00:00 | | 2015-06-03 | 5,830,500 | 50.91 | 50.93 | 50.25 | 50.35 | 00:00:00 | | 2015-06-04 | 5,522,800 | 50.26 | 50.39 | 49.78 | 49.88 | 00:00:00 | | 2015-06-05 | 10,259,800 | 49.71 | 49.71 | 48.10 | 48.21 | 00:00:00 | | 2015-06-08 | 7,960,800 | 48.17 | 48.51 | 47.78 | 48.32 | 00:00:00 | | 2015-06-11 | 7,135,100 | 48.70 | 48.81 | 48.27 | 48.33 | 00:00:00 | | 2015-06-12 | 8,690,000 | 48.26 | 48.30 | 47.31 | 48.04 | 00:00:00 | | 2015-06-18 | 6,427,700 | 48.68 | 49.65 | 48.66 | 49.46 | 00:00:00 | | 2015-06-19 | 6,800,000 | 49.29 | 49.64 | 49.23 | 49.32 | 00:00:00 | | 2015-06-22 | 5,222,300 | 49.58 | 49.88 | 49.54 | 49.79 | 00:00:00 | | 2015-06-29 | 7,264,600 | 49.25 | 49.51 | 48.64 | 48.67 | 00:00:00 | | 2015-07-28 | 9,099,600 | 54.10 | 55.30 | 54.00 | 55.25 | 00:00:00 | | 2015-07-29 | 9,346,900 | 55.51 | 55.72 | 54.05 | 54.40 | 00:00:00 | | 2015-07-30 | 7,178,000 | 53.73 | 54.36 | 53.50 | 54.20 | 00:00:00 | | 2015-07-31 | 4,750,000 | 54.55 | 54.59 | 54.26 | 54.38 | 00:00:00 | | 2015-08-06 | 5,944,100 | 55.65 | 55.80 | 55.48 | 55.57 | 00:00:00 | | 2015-08-07 | 5,505,500 | 55.50 | 55.66 | 55.07 | 55.49 | 00:00:00 | | 2015-08-10 | 4,598,100 | 55.70 | 55.99 | 55.51 | 55.71 | 00:00:00 | | 2015-08-11 | 8,338,000 | 55.43 | 56.39 | 55.24 | 55.73 | 00:00:00 | | 2015-08-12 | 5,880,900 | 55.31 | 55.74 | 55.20 | 55.74 | 00:00:00 | | 2015-08-13 | 6,051,500 | 55.51 | 55.67 | 55.12 | 55.57 | 00:00:00 | | 2015-08-14 | 4,075,300 | 55.57 | 55.79 | 55.27 | 55.76 | 00:00:00 | | 2015-08-17 | 3,370,200 | 55.50 | 55.77 | 55.10 | 55.67 | 00:00:00 | | 2015-08-19 | 8,285,100 | 55.00 | 55.28 | 54.17 | 54.81 | 00:00:00 | | 2015-08-20 | 6,002,800 | 54.34 | 55.34 | 54.20 | 54.73 | 00:00:00 | | 2015-08-21 | 10,518,000 | 54.22 | 54.99 | 53.90 | 53.94 | 00:00:00 | | 2015-08-24 | 16,913,900 | 48.71 | 52.14 | 47.41 | 52.14 | 00:00:00 | | 2015-08-31 | 4,950,800 | 53.97 | 54.12 | 53.50 | 53.58 | 00:00:00 | | 2015-09-01 | 8,659,500 | 52.72 | 52.72 | 51.70 | 52.03 | 00:00:00 | | 2015-09-02 | 6,560,200 | 52.57 | 53.20 | 52.46 | 53.13 | 00:00:00 | | 2015-09-08 | 5,592,600 | 52.96 | 53.50 | 52.65 | 53.49 | 00:00:00 | | 2015-09-11 | 5,309,300 | 52.69 | 53.12 | 52.20 | 52.59 | 00:00:00 | | 2015-09-15 | 10,665,600 | 52.69 | 54.20 | 52.27 | 54.11 | 00:00:00 | | 2015-09-16 | 10,619,700 | 55.50 | 55.66 | 54.82 | 55.36 | 00:00:00 | | 2015-09-17 | 9,801,600 | 55.22 | 55.36 | 54.40 | 54.69 | 00:00:00 | | 2015-09-18 | 12,729,700 | 54.00 | 55.24 | 53.88 | 54.05 | 00:00:00 | | 2015-09-22 | 4,842,800 | 54.19 | 54.55 | 53.89 | 54.20 | 00:00:00 | | 2015-09-28 | 7,847,800 | 54.34 | 55.50 | 54.30 | 54.63 | 00:00:00 | | 2015-09-29 | 7,218,000 | 54.64 | 54.82 | 53.87 | 54.23 | 00:00:00 | | 2015-09-30 | 7,482,400 | 54.82 | 54.94 | 54.02 | 54.40 | 00:00:00 | | 2015-10-05 | 8,512,500 | 55.24 | 55.75 | 55.01 | 55.73 | 00:00:00 | | 2015-10-06 | 5,561,000 | 55.59 | 55.96 | 55.25 | 55.41 | 00:00:00 | | 2015-10-07 | 5,922,100 | 55.41 | 55.90 | 55.34 | 55.90 | 00:00:00 | | 2015-10-13 | 6,108,100 | 57.55 | 57.77 | 57.16 | 57.62 | 00:00:00 | | 2015-10-15 | 7,246,300 | 57.97 | 58.32 | 57.72 | 57.87 | 00:00:00 | | 2015-10-16 | 9,053,400 | 58.27 | 59.12 | 58.05 | 58.72 | 00:00:00 | | 2015-10-19 | 6,296,000 | 58.67 | 59.72 | 58.42 | 59.66 | 00:00:00 | | 2015-10-21 | 5,204,700 | 59.74 | 60.33 | 59.37 | 59.84 | 00:00:00 | | 2015-10-22 | 7,263,700 | 60.10 | 61.57 | 60.09 | 61.40 | 00:00:00 | | 2015-10-23 | 8,011,500 | 61.51 | 61.58 | 60.22 | 61.05 | 00:00:00 | | 2015-10-26 | 5,091,000 | 61.36 | 61.58 | 60.94 | 61.40 | 00:00:00 | | 2015-10-29 | 5,817,500 | 61.46 | 61.74 | 60.53 | 61.53 | 00:00:00 | | 2015-10-30 | 6,714,000 | 61.20 | 61.30 | 60.45 | 60.47 | 00:00:00 | | 2015-11-02 | 5,862,500 | 60.82 | 60.89 | 59.99 | 60.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
