|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-01 | 11,411,900 | 69.96 | 72.00 | 68.80 | 71.39 | 00:00:00 | | 2017-02-02 | 8,066,300 | 71.66 | 72.08 | 71.33 | 71.45 | 00:00:00 | | 2017-02-03 | 6,798,300 | 71.49 | 71.96 | 71.07 | 71.49 | 00:00:00 | | 2017-02-06 | 5,125,200 | 71.40 | 71.80 | 71.29 | 71.29 | 00:00:00 | | 2017-02-07 | 5,135,200 | 71.53 | 72.27 | 71.49 | 72.20 | 00:00:00 | | 2017-02-08 | 4,839,800 | 72.11 | 72.59 | 72.04 | 72.15 | 00:00:00 | | 2017-02-09 | 5,182,100 | 72.15 | 72.55 | 71.91 | 72.49 | 00:00:00 | | 2017-02-10 | 4,151,500 | 72.39 | 72.58 | 72.17 | 72.42 | 00:00:00 | | 2017-02-13 | 5,175,800 | 72.47 | 72.59 | 71.99 | 72.04 | 00:00:00 | | 2017-02-21 | 4,786,100 | 72.79 | 73.73 | 72.75 | 73.65 | 00:00:00 | | 2017-02-22 | 4,378,700 | 73.55 | 73.76 | 73.29 | 73.60 | 00:00:00 | | 2017-02-23 | 4,087,500 | 73.81 | 74.55 | 73.69 | 74.46 | 00:00:00 | | 2017-03-07 | 5,849,500 | 75.27 | 76.30 | 75.27 | 76.10 | 00:00:00 | | 2017-03-08 | 4,860,500 | 75.79 | 76.12 | 75.56 | 75.84 | 00:00:00 | | 2017-03-10 | 6,772,900 | 76.42 | 76.55 | 76.13 | 76.45 | 00:00:00 | | 2017-03-13 | 6,486,700 | 75.94 | 76.20 | 75.39 | 75.65 | 00:00:00 | | 2017-03-14 | 8,255,500 | 75.71 | 75.80 | 75.14 | 75.34 | 00:00:00 | | 2017-03-15 | 8,373,400 | 75.58 | 75.82 | 75.11 | 75.67 | 00:00:00 | | 2017-04-10 | 5,422,600 | 71.98 | 72.03 | 71.61 | 71.76 | 00:00:00 | | 2017-04-13 | 5,102,700 | 71.94 | 72.09 | 71.28 | 71.30 | 00:00:00 | | 2017-04-17 | 4,761,300 | 71.33 | 72.33 | 71.33 | 72.31 | 00:00:00 | | 2017-04-21 | 6,319,000 | 71.35 | 71.97 | 71.35 | 71.47 | 00:00:00 | | 2017-04-27 | 4,845,400 | 71.50 | 71.73 | 71.32 | 71.53 | 00:00:00 | | 2017-04-28 | 4,061,100 | 71.40 | 71.80 | 71.16 | 71.78 | 00:00:00 | | 2017-05-01 | 6,364,100 | 71.75 | 71.80 | 70.80 | 70.80 | 00:00:00 | | 2017-05-02 | 8,474,532 | 70.05 | 71.59 | 69.79 | 70.83 | 00:00:00 | | 2017-05-03 | 5,844,331 | 70.70 | 70.92 | 70.12 | 70.22 | 00:00:00 | | 2017-05-04 | 6,300,251 | 70.47 | 70.87 | 70.29 | 70.31 | 00:00:00 | | 2017-05-05 | 4,456,355 | 70.55 | 70.95 | 70.45 | 70.92 | 00:00:00 | | 2017-05-08 | 4,452,979 | 70.82 | 71.08 | 70.65 | 70.71 | 00:00:00 | | 2017-05-09 | 5,108,990 | 70.85 | 70.93 | 69.95 | 70.29 | 00:00:00 | | 2017-05-10 | 5,201,834 | 70.27 | 70.47 | 70.03 | 70.31 | 00:00:00 | | 2017-05-11 | 4,044,241 | 70.08 | 70.55 | 69.99 | 70.48 | 00:00:00 | | 2017-05-12 | 3,329,660 | 70.43 | 70.88 | 70.43 | 70.65 | 00:00:00 | | 2017-05-15 | 4,593,389 | 70.38 | 70.80 | 70.11 | 70.67 | 00:00:00 | | 2017-05-16 | 4,223,211 | 70.80 | 71.46 | 70.80 | 70.95 | 00:00:00 | | 2017-05-17 | 5,293,449 | 70.85 | 71.23 | 70.53 | 70.55 | 00:00:00 | | 2017-05-18 | 5,283,654 | 70.63 | 70.85 | 70.27 | 70.54 | 00:00:00 | | 2017-05-19 | 5,240,682 | 70.47 | 71.13 | 70.44 | 70.90 | 00:00:00 | | 2017-05-22 | 7,960,073 | 71.00 | 72.12 | 71.00 | 72.04 | 00:00:00 | | 2017-05-23 | 6,491,148 | 72.09 | 72.72 | 72.04 | 72.13 | 00:00:00 | | 2017-05-24 | 4,759,397 | 72.41 | 72.97 | 72.08 | 72.85 | 00:00:00 | | 2017-05-25 | 7,469,205 | 73.03 | 74.63 | 73.00 | 74.14 | 00:00:00 | | 2017-05-26 | 5,661,120 | 74.08 | 74.47 | 73.90 | 74.41 | 00:00:00 | | 2017-05-30 | 6,023,118 | 74.56 | 75.19 | 74.32 | 75.07 | 00:00:00 | | 2017-05-31 | 18,261,804 | 75.24 | 75.44 | 74.51 | 75.44 | 00:00:00 | | 2017-06-01 | 6,782,670 | 75.08 | 75.40 | 74.60 | 75.40 | 00:00:00 | | 2017-06-02 | 7,900,708 | 75.33 | 75.42 | 74.80 | 75.12 | 00:00:00 | | 2017-06-05 | 6,095,259 | 75.14 | 75.26 | 74.85 | 75.06 | 00:00:00 | | 2017-06-06 | 5,762,427 | 74.88 | 75.33 | 74.71 | 75.27 | 00:00:00 | | 2017-06-07 | 4,963,355 | 75.20 | 75.96 | 75.18 | 75.61 | 00:00:00 | | 2017-06-08 | 5,419,517 | 75.54 | 75.66 | 74.82 | 75.21 | 00:00:00 | | 2017-06-09 | 5,576,026 | 75.06 | 75.56 | 75.00 | 75.46 | 00:00:00 | | 2017-06-12 | 5,943,776 | 75.38 | 75.55 | 74.99 | 75.40 | 00:00:00 | | 2017-06-13 | 5,130,791 | 74.72 | 74.99 | 74.47 | 74.95 | 00:00:00 | | 2017-06-14 | 6,215,511 | 75.34 | 76.00 | 75.09 | 75.75 | 00:00:00 | | 2017-06-15 | 4,729,646 | 75.62 | 76.48 | 75.34 | 76.41 | 00:00:00 | | 2017-06-16 | 9,711,987 | 76.67 | 77.29 | 76.32 | 77.28 | 00:00:00 | | 2017-06-19 | 4,588,505 | 77.38 | 77.78 | 77.20 | 77.71 | 00:00:00 | | 2017-06-20 | 3,530,477 | 77.63 | 77.79 | 77.29 | 77.33 | 00:00:00 | | 2017-06-21 | 4,222,658 | 77.40 | 77.63 | 76.84 | 77.03 | 00:00:00 | | 2017-06-22 | 3,894,472 | 76.98 | 76.98 | 76.39 | 76.48 | 00:00:00 | | 2017-06-23 | 3,350,916 | 76.40 | 76.93 | 76.40 | 76.49 | 00:00:00 | | 2017-06-26 | 3,959,720 | 76.54 | 77.00 | 76.42 | 76.53 | 00:00:00 | | 2017-06-27 | 5,473,839 | 76.37 | 76.44 | 75.19 | 75.38 | 00:00:00 | | 2017-06-28 | 3,371,187 | 75.75 | 76.06 | 75.49 | 75.84 | 00:00:00 | | 2017-06-29 | 5,293,648 | 75.54 | 75.76 | 74.12 | 74.40 | 00:00:00 | | 2017-06-30 | 5,069,348 | 74.68 | 74.83 | 74.37 | 74.47 | 00:00:00 | | 2017-07-03 | 2,452,308 | 74.71 | 74.91 | 74.39 | 74.53 | 00:00:00 | | 2017-07-05 | 3,962,739 | 74.51 | 74.98 | 74.41 | 74.61 | 00:00:00 | | 2017-07-06 | 3,353,192 | 74.35 | 74.55 | 74.17 | 74.32 | 00:00:00 | | 2017-07-07 | 3,686,954 | 74.60 | 74.62 | 73.92 | 74.25 | 00:00:00 | | 2017-07-10 | 4,842,588 | 74.36 | 74.67 | 73.45 | 73.69 | 00:00:00 | | 2017-07-11 | 5,505,339 | 73.85 | 73.96 | 73.28 | 73.43 | 00:00:00 | | 2017-07-12 | 3,686,935 | 73.72 | 74.07 | 73.69 | 73.89 | 00:00:00 | | 2017-07-13 | 4,002,140 | 73.86 | 74.00 | 73.40 | 73.48 | 00:00:00 | | 2017-07-14 | 3,450,532 | 73.70 | 74.14 | 73.70 | 73.93 | 00:00:00 | | 2017-07-17 | 4,905,132 | 73.78 | 73.90 | 73.21 | 73.37 | 00:00:00 | | 2017-07-18 | 3,711,389 | 73.24 | 73.64 | 73.20 | 73.33 | 00:00:00 | | 2017-07-19 | 4,343,031 | 73.42 | 73.59 | 73.18 | 73.55 | 00:00:00 | | 2017-07-20 | 4,248,325 | 73.50 | 73.89 | 73.27 | 73.59 | 00:00:00 | | 2017-07-21 | 4,157,841 | 73.44 | 73.60 | 73.22 | 73.42 | 00:00:00 | | 2017-07-24 | 6,235,240 | 73.33 | 73.41 | 72.64 | 72.64 | 00:00:00 | | 2017-07-25 | 6,987,144 | 73.00 | 73.07 | 72.17 | 72.24 | 00:00:00 | | 2017-07-26 | 10,600,973 | 72.23 | 72.35 | 71.69 | 71.73 | 00:00:00 | | 2017-07-27 | 9,646,567 | 71.03 | 73.98 | 71.00 | 73.96 | 00:00:00 | | 2017-07-28 | 54,302,600 | 73.99 | 74.17 | 60.01 | 66.94 | 00:00:00 | | 2017-07-31 | 26,596,822 | 65.45 | 66.16 | 64.33 | 64.97 | 00:00:00 | | 2017-08-01 | 16,516,812 | 65.20 | 66.63 | 64.90 | 65.50 | 00:00:00 | | 2017-08-02 | 18,673,338 | 65.72 | 65.92 | 65.02 | 65.55 | 00:00:00 | | 2017-08-03 | 13,297,480 | 65.86 | 66.11 | 65.38 | 65.54 | 00:00:00 | | 2017-08-04 | 9,553,672 | 65.86 | 66.43 | 65.27 | 65.52 | 00:00:00 | | 2017-08-07 | 5,931,093 | 65.52 | 66.08 | 65.38 | 65.99 | 00:00:00 | | 2017-08-08 | 7,029,076 | 65.91 | 66.11 | 65.21 | 65.38 | 00:00:00 | | 2017-08-09 | 5,417,317 | 65.43 | 65.80 | 65.21 | 65.31 | 00:00:00 | | 2017-08-10 | 6,102,432 | 65.15 | 65.38 | 64.73 | 64.77 | 00:00:00 | | 2017-08-11 | 7,275,562 | 65.08 | 65.20 | 64.12 | 64.31 | 00:00:00 | | 2017-08-14 | 6,375,503 | 64.37 | 65.11 | 64.19 | 64.84 | 00:00:00 | | 2017-08-15 | 4,898,820 | 64.92 | 65.65 | 64.76 | 65.30 | 00:00:00 | | 2017-08-16 | 4,283,223 | 65.18 | 65.58 | 65.01 | 65.45 | 00:00:00 | | 2017-08-17 | 6,538,499 | 65.45 | 65.55 | 64.28 | 64.30 | 00:00:00 | | 2017-08-18 | 10,133,130 | 64.23 | 64.59 | 63.67 | 63.69 | 00:00:00 | | 2017-08-21 | 4,990,143 | 63.60 | 64.57 | 63.34 | 64.39 | 00:00:00 | | 2017-08-22 | 5,012,624 | 64.39 | 64.61 | 63.98 | 64.06 | 00:00:00 | | 2017-08-23 | 5,107,719 | 63.95 | 64.23 | 63.63 | 63.71 | 00:00:00 | | 2017-08-24 | 5,209,480 | 63.81 | 63.93 | 63.31 | 63.60 | 00:00:00 | | 2017-08-25 | 4,832,853 | 63.89 | 64.56 | 63.80 | 64.08 | 00:00:00 | | 2017-08-28 | 6,706,062 | 64.00 | 64.26 | 63.78 | 63.93 | 00:00:00 | | 2017-08-29 | 4,317,736 | 63.62 | 64.39 | 63.61 | 63.81 | 00:00:00 | | 2017-08-30 | 4,272,934 | 63.92 | 64.20 | 63.69 | 64.05 | 00:00:00 | | 2017-08-31 | 7,877,663 | 64.23 | 64.24 | 63.36 | 63.40 | 00:00:00 | | 2017-09-01 | 6,100,483 | 63.50 | 63.62 | 63.03 | 63.54 | 00:00:00 | | 2017-09-05 | 8,107,583 | 63.31 | 63.60 | 62.55 | 62.87 | 00:00:00 | | 2017-09-06 | 9,286,763 | 62.91 | 63.65 | 62.50 | 63.27 | 00:00:00 | | 2017-09-07 | 6,960,412 | 63.45 | 63.55 | 62.50 | 62.73 | 00:00:00 | | 2017-09-08 | 6,717,348 | 62.68 | 62.86 | 62.03 | 62.23 | 00:00:00 | | 2017-09-11 | 7,065,436 | 62.59 | 62.78 | 62.44 | 62.49 | 00:00:00 | | 2017-09-12 | 5,868,182 | 62.44 | 62.53 | 62.11 | 62.50 | 00:00:00 | | 2017-09-13 | 6,386,193 | 62.75 | 62.94 | 62.40 | 62.51 | 00:00:00 | | 2017-09-14 | 7,539,480 | 62.12 | 62.42 | 61.85 | 62.28 | 00:00:00 | | 2017-09-15 | 16,175,903 | 62.33 | 62.81 | 61.59 | 62.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
