|
 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 | | 2015-11-02 | 5,862,500 | 60.82 | 60.89 | 59.99 | 60.50 | 00:00:00 | | 2015-11-03 | 12,122,300 | 59.94 | 60.00 | 57.73 | 57.85 | 00:00:00 | | 2015-11-04 | 9,230,800 | 57.89 | 58.23 | 57.77 | 58.03 | 00:00:00 | | 2015-11-12 | 5,161,800 | 57.15 | 57.40 | 56.59 | 56.76 | 00:00:00 | | 2015-11-13 | 4,506,200 | 56.76 | 57.04 | 56.26 | 56.28 | 00:00:00 | | 2015-11-16 | 5,120,600 | 56.28 | 56.92 | 56.25 | 56.77 | 00:00:00 | | 2015-11-17 | 3,873,400 | 56.85 | 57.10 | 56.51 | 56.68 | 00:00:00 | | 2015-11-18 | 6,259,000 | 56.89 | 57.15 | 56.44 | 57.06 | 00:00:00 | | 2015-11-19 | 5,492,800 | 57.22 | 58.03 | 57.22 | 57.46 | 00:00:00 | | 2015-11-20 | 6,229,600 | 57.55 | 58.38 | 57.08 | 57.13 | 00:00:00 | | 2015-11-23 | 4,465,700 | 57.32 | 57.84 | 57.14 | 57.62 | 00:00:00 | | 2015-11-24 | 3,527,700 | 57.39 | 57.83 | 57.01 | 57.57 | 00:00:00 | | 2015-11-25 | 2,962,000 | 57.60 | 57.73 | 57.16 | 57.50 | 00:00:00 | | 2015-11-27 | 1,767,900 | 57.59 | 58.03 | 57.50 | 57.75 | 00:00:00 | | 2015-12-03 | 5,064,700 | 57.70 | 58.00 | 56.86 | 57.09 | 00:00:00 | | 2015-12-08 | 3,196,400 | 58.18 | 58.36 | 57.76 | 58.23 | 00:00:00 | | 2015-12-09 | 5,427,900 | 58.02 | 58.47 | 57.05 | 57.33 | 00:00:00 | | 2015-12-17 | 4,996,000 | 58.79 | 58.95 | 58.34 | 58.43 | 00:00:00 | | 2015-12-18 | 10,474,400 | 58.13 | 58.19 | 57.11 | 57.13 | 00:00:00 | | 2015-12-21 | 7,779,000 | 57.43 | 57.72 | 56.64 | 57.44 | 00:00:00 | | 2015-12-22 | 6,713,700 | 57.17 | 57.89 | 56.75 | 57.77 | 00:00:00 | | 2015-12-23 | 4,111,600 | 57.94 | 58.49 | 57.68 | 58.43 | 00:00:00 | | 2015-12-28 | 3,371,600 | 58.11 | 58.44 | 57.83 | 58.27 | 00:00:00 | | 2015-12-29 | 3,780,700 | 58.59 | 58.99 | 58.35 | 58.92 | 00:00:00 | | 2015-12-30 | 3,235,300 | 58.98 | 59.13 | 58.62 | 58.80 | 00:00:00 | | 2015-12-31 | 3,622,600 | 58.51 | 58.70 | 58.10 | 58.21 | 00:00:00 | | 2016-01-11 | 8,184,700 | 58.68 | 59.74 | 58.68 | 59.46 | 00:00:00 | | 2016-01-19 | 7,847,700 | 57.78 | 58.65 | 57.69 | 58.40 | 00:00:00 | | 2016-01-22 | 6,438,900 | 58.15 | 58.41 | 57.52 | 58.28 | 00:00:00 | | 2016-01-26 | 8,158,500 | 58.71 | 59.70 | 58.35 | 58.96 | 00:00:00 | | 2016-01-27 | 8,244,000 | 58.99 | 60.12 | 58.51 | 58.96 | 00:00:00 | | 2016-02-01 | 5,998,700 | 60.73 | 61.38 | 60.70 | 60.94 | 00:00:00 | | 2016-02-08 | 7,876,100 | 59.11 | 60.42 | 59.00 | 60.12 | 00:00:00 | | 2016-02-09 | 7,624,400 | 60.15 | 61.13 | 59.73 | 60.45 | 00:00:00 | | 2016-02-10 | 6,099,900 | 60.61 | 61.08 | 59.92 | 60.05 | 00:00:00 | | 2016-02-16 | 6,458,100 | 60.26 | 60.54 | 59.73 | 60.30 | 00:00:00 | | 2016-02-17 | 5,283,100 | 60.47 | 60.75 | 59.85 | 60.40 | 00:00:00 | | 2016-02-18 | 5,514,600 | 60.32 | 60.70 | 60.23 | 60.62 | 00:00:00 | | 2016-02-19 | 4,949,400 | 60.62 | 60.93 | 60.03 | 60.56 | 00:00:00 | | 2016-02-29 | 5,797,300 | 61.51 | 62.24 | 61.27 | 61.57 | 00:00:00 | | 2016-03-07 | 9,942,400 | 62.86 | 63.08 | 61.60 | 61.81 | 00:00:00 | | 2016-03-10 | 6,126,100 | 62.91 | 63.15 | 62.42 | 63.00 | 00:00:00 | | 2016-03-11 | 7,420,900 | 62.80 | 62.86 | 61.74 | 62.01 | 00:00:00 | | 2016-03-17 | 7,216,800 | 62.07 | 62.68 | 62.01 | 62.33 | 00:00:00 | | 2016-03-18 | 16,490,600 | 62.39 | 62.44 | 61.39 | 61.54 | 00:00:00 | | 2016-03-21 | 4,073,700 | 61.45 | 62.00 | 61.06 | 61.72 | 00:00:00 | | 2016-03-29 | 8,823,300 | 61.86 | 62.58 | 61.48 | 62.03 | 00:00:00 | | 2016-03-30 | 6,620,800 | 62.16 | 62.80 | 62.03 | 62.58 | 00:00:00 | | 2016-03-31 | 6,372,600 | 62.58 | 63.00 | 62.37 | 62.66 | 00:00:00 | | 2016-04-01 | 5,805,700 | 62.35 | 63.15 | 62.11 | 63.06 | 00:00:00 | | 2016-04-04 | 5,093,000 | 63.03 | 63.30 | 62.67 | 63.23 | 00:00:00 | | 2016-04-07 | 5,579,700 | 63.22 | 63.71 | 62.83 | 63.41 | 00:00:00 | | 2016-04-08 | 5,010,900 | 63.42 | 63.96 | 63.42 | 63.80 | 00:00:00 | | 2016-04-11 | 5,865,900 | 64.11 | 64.16 | 63.22 | 63.31 | 00:00:00 | | 2016-04-14 | 7,301,200 | 62.19 | 62.66 | 61.50 | 61.59 | 00:00:00 | | 2016-04-15 | 6,712,400 | 61.71 | 61.75 | 60.85 | 61.68 | 00:00:00 | | 2016-04-18 | 4,318,800 | 61.68 | 62.42 | 61.58 | 62.17 | 00:00:00 | | 2016-04-26 | 5,618,100 | 61.27 | 61.53 | 60.79 | 61.35 | 00:00:00 | | 2016-04-27 | 6,172,200 | 61.44 | 61.98 | 60.98 | 61.55 | 00:00:00 | | 2016-05-23 | 3,702,000 | 62.99 | 63.35 | 62.81 | 63.24 | 00:00:00 | | 2016-05-26 | 3,350,800 | 63.85 | 64.09 | 63.65 | 64.00 | 00:00:00 | | 2016-05-27 | 3,249,300 | 64.06 | 64.27 | 63.67 | 63.96 | 00:00:00 | | 2016-06-01 | 5,967,300 | 63.68 | 64.50 | 63.66 | 64.35 | 00:00:00 | | 2016-06-02 | 3,658,700 | 64.26 | 64.36 | 63.92 | 64.31 | 00:00:00 | | 2016-06-09 | 4,617,300 | 65.50 | 66.00 | 65.25 | 65.86 | 00:00:00 | | 2016-06-10 | 5,186,600 | 65.56 | 66.19 | 65.52 | 66.13 | 00:00:00 | | 2016-06-13 | 7,463,000 | 65.50 | 65.90 | 64.81 | 64.84 | 00:00:00 | | 2016-06-23 | 5,042,000 | 66.49 | 66.57 | 65.96 | 66.31 | 00:00:00 | | 2016-06-24 | 16,661,200 | 65.14 | 68.00 | 65.07 | 67.02 | 00:00:00 | | 2016-06-28 | 8,631,600 | 67.69 | 67.92 | 66.97 | 67.91 | 00:00:00 | | 2016-06-29 | 7,143,300 | 68.24 | 68.42 | 67.52 | 67.83 | 00:00:00 | | 2016-07-08 | 5,271,600 | 69.44 | 69.89 | 68.89 | 69.83 | 00:00:00 | | 2016-07-11 | 5,101,300 | 69.90 | 70.06 | 69.13 | 69.87 | 00:00:00 | | 2016-08-01 | 4,776,500 | 67.66 | 68.00 | 67.23 | 67.65 | 00:00:00 | | 2016-08-02 | 3,974,400 | 67.88 | 68.00 | 67.23 | 67.34 | 00:00:00 | | 2016-08-03 | 5,585,400 | 67.26 | 67.30 | 66.06 | 66.37 | 00:00:00 | | 2016-08-04 | 3,512,800 | 66.55 | 66.97 | 66.36 | 66.62 | 00:00:00 | | 2016-08-05 | 4,676,000 | 66.64 | 66.89 | 66.26 | 66.53 | 00:00:00 | | 2016-08-15 | 4,039,900 | 66.67 | 66.69 | 66.25 | 66.26 | 00:00:00 | | 2016-08-22 | 2,958,800 | 66.39 | 66.47 | 66.09 | 66.34 | 00:00:00 | | 2016-08-25 | 4,749,100 | 66.25 | 66.31 | 65.70 | 65.92 | 00:00:00 | | 2016-08-26 | 5,130,400 | 65.97 | 66.58 | 65.72 | 65.83 | 00:00:00 | | 2016-09-01 | 4,515,100 | 65.91 | 66.34 | 65.73 | 66.32 | 00:00:00 | | 2016-09-02 | 4,315,200 | 66.61 | 67.23 | 66.45 | 66.88 | 00:00:00 | | 2016-09-06 | 4,351,100 | 66.89 | 67.32 | 66.75 | 67.20 | 00:00:00 | | 2016-09-12 | 8,491,800 | 63.52 | 64.81 | 63.51 | 64.67 | 00:00:00 | | 2016-09-13 | 6,437,700 | 64.21 | 64.48 | 63.47 | 63.55 | 00:00:00 | | 2016-09-14 | 6,684,200 | 63.58 | 63.77 | 62.82 | 63.12 | 00:00:00 | | 2016-09-15 | 5,748,100 | 62.92 | 63.38 | 62.59 | 63.25 | 00:00:00 | | 2016-09-16 | 6,805,700 | 63.02 | 63.07 | 62.46 | 62.80 | 00:00:00 | | 2016-09-19 | 3,537,600 | 62.82 | 63.00 | 62.60 | 62.72 | 00:00:00 | | 2016-09-22 | 4,586,700 | 63.75 | 64.32 | 63.71 | 64.12 | 00:00:00 | | 2016-09-23 | 4,399,900 | 64.37 | 64.39 | 63.71 | 63.87 | 00:00:00 | | 2016-10-04 | 7,866,100 | 62.70 | 62.80 | 61.51 | 61.78 | 00:00:00 | | 2016-10-05 | 9,915,700 | 61.58 | 61.76 | 60.82 | 61.22 | 00:00:00 | | 2016-10-06 | 6,183,600 | 61.00 | 61.80 | 60.85 | 61.78 | 00:00:00 | | 2016-10-07 | 6,304,400 | 62.08 | 62.33 | 61.51 | 61.92 | 00:00:00 | | 2016-10-17 | 3,926,800 | 62.44 | 62.80 | 62.34 | 62.43 | 00:00:00 | | 2016-10-18 | 3,622,500 | 62.78 | 63.10 | 62.54 | 62.66 | 00:00:00 | | 2016-10-19 | 6,332,900 | 62.26 | 62.30 | 61.44 | 61.91 | 00:00:00 | | 2016-10-24 | 10,676,800 | 63.87 | 65.30 | 63.79 | 64.95 | 00:00:00 | | 2016-11-07 | 7,389,200 | 64.60 | 65.40 | 64.60 | 65.27 | 00:00:00 | | 2016-11-08 | 6,376,400 | 65.29 | 66.20 | 65.19 | 65.84 | 00:00:00 | | 2016-11-09 | 11,115,200 | 64.14 | 64.34 | 62.63 | 64.04 | 00:00:00 | | 2016-12-07 | 8,046,600 | 64.49 | 65.48 | 64.31 | 65.41 | 00:00:00 | | 2016-12-08 | 6,689,800 | 65.03 | 65.63 | 64.68 | 65.36 | 00:00:00 | | 2016-12-19 | 6,869,600 | 67.37 | 67.86 | 67.21 | 67.76 | 00:00:00 | | 2016-12-27 | 3,306,300 | 67.80 | 68.00 | 67.61 | 67.82 | 00:00:00 | | 2017-01-06 | 4,913,300 | 67.94 | 68.32 | 67.78 | 68.23 | 00:00:00 | | 2017-01-10 | 5,204,400 | 68.14 | 68.17 | 67.55 | 67.72 | 00:00:00 | | 2017-01-11 | 5,440,500 | 67.78 | 68.08 | 67.54 | 67.65 | 00:00:00 | | 2017-01-12 | 4,990,000 | 67.47 | 67.69 | 67.28 | 67.51 | 00:00:00 | | 2017-01-17 | 8,884,800 | 67.82 | 68.52 | 67.54 | 68.48 | 00:00:00 | | 2017-01-23 | 6,381,400 | 70.22 | 70.63 | 70.00 | 70.55 | 00:00:00 | | 2017-01-24 | 6,472,800 | 70.55 | 70.79 | 70.40 | 70.76 | 00:00:00 | | 2017-01-25 | 6,082,100 | 71.04 | 71.22 | 70.77 | 70.96 | 00:00:00 | | 2017-01-26 | 5,966,200 | 71.07 | 71.10 | 70.64 | 70.85 | 00:00:00 | | 2017-01-27 | 5,915,600 | 70.85 | 71.05 | 70.60 | 71.03 | 00:00:00 | | 2017-01-30 | 8,547,200 | 70.98 | 71.39 | 70.82 | 71.30 | 00:00:00 | | 2017-01-31 | 11,383,100 | 71.33 | 71.44 | 70.97 | 71.18 | 00:00:00 | | 2017-02-01 | 11,411,900 | 69.96 | 72.00 | 68.80 | 71.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
