|
 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 | | 2017-09-15 | 16,175,903 | 62.33 | 62.81 | 61.59 | 62.39 | 00:00:00 | | 2017-09-18 | 6,377,874 | 62.01 | 62.63 | 62.01 | 62.56 | 00:00:00 | | 2017-09-19 | 5,592,082 | 62.55 | 62.57 | 62.17 | 62.23 | 00:00:00 | | 2017-09-20 | 6,807,060 | 62.30 | 62.38 | 60.78 | 61.22 | 00:00:00 | | 2017-09-21 | 6,312,575 | 61.11 | 61.55 | 60.78 | 61.50 | 00:00:00 | | 2017-09-22 | 8,517,954 | 61.55 | 62.72 | 61.43 | 62.49 | 00:00:00 | | 2017-09-25 | 11,140,562 | 62.51 | 63.85 | 62.44 | 63.79 | 00:00:00 | | 2017-09-26 | 12,352,689 | 64.15 | 65.17 | 64.03 | 64.52 | 00:00:00 | | 2017-09-27 | 8,550,491 | 64.48 | 64.52 | 63.75 | 64.41 | 00:00:00 | | 2017-09-28 | 8,931,353 | 64.49 | 64.84 | 64.04 | 64.19 | 00:00:00 | | 2017-09-29 | 7,636,698 | 64.19 | 64.27 | 63.29 | 63.42 | 00:00:00 | | 2017-10-02 | 7,439,410 | 63.35 | 63.49 | 62.80 | 62.90 | 00:00:00 | | 2017-10-03 | 6,313,820 | 62.94 | 63.53 | 62.93 | 63.37 | 00:00:00 | | 2017-10-04 | 6,653,746 | 63.45 | 63.77 | 63.23 | 63.49 | 00:00:00 | | 2017-10-05 | 5,007,480 | 63.72 | 63.94 | 63.51 | 63.81 | 00:00:00 | | 2017-10-06 | 8,981,279 | 63.69 | 63.78 | 62.32 | 62.55 | 00:00:00 | | 2017-10-09 | 7,266,401 | 62.83 | 64.07 | 62.75 | 63.57 | 00:00:00 | | 2017-10-10 | 8,154,531 | 64.08 | 65.13 | 63.90 | 65.01 | 00:00:00 | | 2017-10-11 | 5,457,741 | 65.13 | 65.24 | 64.58 | 64.87 | 00:00:00 | | 2017-10-12 | 6,894,790 | 64.67 | 65.49 | 64.28 | 65.35 | 00:00:00 | | 2017-10-13 | 6,437,185 | 65.58 | 65.90 | 64.92 | 65.05 | 00:00:00 | | 2017-10-16 | 4,746,954 | 65.05 | 65.49 | 64.94 | 65.37 | 00:00:00 | | 2017-10-17 | 7,443,330 | 65.22 | 65.40 | 64.81 | 64.87 | 00:00:00 | | 2017-10-18 | 5,555,561 | 64.80 | 64.99 | 64.50 | 64.81 | 00:00:00 | | 2017-10-19 | 5,910,949 | 64.33 | 64.73 | 63.88 | 64.37 | 00:00:00 | | 2017-10-20 | 6,379,649 | 64.49 | 65.14 | 64.48 | 65.00 | 00:00:00 | | 2017-10-23 | 4,829,909 | 64.99 | 65.16 | 64.24 | 64.50 | 00:00:00 | | 2017-10-24 | 7,648,258 | 64.39 | 64.44 | 63.58 | 64.13 | 00:00:00 | | 2017-10-25 | 6,343,446 | 64.20 | 64.45 | 63.39 | 63.78 | 00:00:00 | | 2017-12-01 | 8,049,532 | 67.96 | 68.65 | 66.78 | 68.58 | 00:00:00 | | 2017-12-04 | 9,301,323 | 68.65 | 70.20 | 68.62 | 70.08 | 00:00:00 | | 2017-12-05 | 8,224,497 | 70.07 | 70.49 | 69.73 | 70.18 | 00:00:00 | | 2017-12-06 | 9,681,479 | 70.28 | 71.78 | 70.20 | 71.66 | 00:00:00 | | 2017-12-07 | 6,024,741 | 71.44 | 71.57 | 70.85 | 71.50 | 00:00:00 | | 2017-12-08 | 5,221,900 | 71.50 | 71.55 | 71.04 | 71.54 | 00:00:00 | | 2017-12-11 | 4,373,118 | 71.58 | 71.67 | 71.19 | 71.65 | 00:00:00 | | 2017-12-12 | 8,114,796 | 71.70 | 72.09 | 71.05 | 71.72 | 00:00:00 | | 2017-12-13 | 5,941,107 | 71.84 | 72.65 | 71.75 | 72.32 | 00:00:00 | | 2017-12-14 | 8,986,878 | 72.22 | 72.67 | 71.12 | 71.79 | 00:00:00 | | 2017-12-15 | 12,497,442 | 72.26 | 72.35 | 71.56 | 71.67 | 00:00:00 | | 2017-12-18 | 7,433,840 | 71.98 | 72.78 | 71.74 | 72.65 | 00:00:00 | | 2017-12-19 | 8,437,978 | 73.82 | 74.38 | 73.32 | 73.90 | 00:00:00 | | 2017-12-20 | 7,186,202 | 73.16 | 73.25 | 71.29 | 72.60 | 00:00:00 | | 2017-12-21 | 4,056,168 | 72.53 | 72.67 | 71.80 | 71.94 | 00:00:00 | | 2017-12-22 | 4,721,937 | 71.87 | 72.27 | 71.77 | 72.14 | 00:00:00 | | 2017-12-26 | 3,838,640 | 71.97 | 72.41 | 71.91 | 72.08 | 00:00:00 | | 2017-12-27 | 4,552,369 | 72.20 | 72.95 | 72.09 | 72.43 | 00:00:00 | | 2017-12-28 | 13,342,154 | 72.41 | 72.45 | 71.02 | 71.27 | 00:00:00 | | 2017-12-29 | 5,480,599 | 71.29 | 72.15 | 71.12 | 71.41 | 00:00:00 | | 2018-01-02 | 5,878,041 | 71.51 | 71.82 | 70.03 | 70.74 | 00:00:00 | | 2018-01-03 | 5,920,604 | 70.66 | 70.95 | 70.27 | 70.48 | 00:00:00 | | 2018-01-04 | 6,162,593 | 70.60 | 70.80 | 70.13 | 70.20 | 00:00:00 | | 2018-01-05 | 6,302,552 | 70.33 | 70.55 | 69.86 | 70.40 | 00:00:00 | | 2018-01-08 | 6,047,425 | 70.20 | 70.54 | 69.82 | 70.31 | 00:00:00 | | 2018-01-09 | 6,265,636 | 70.59 | 70.77 | 69.40 | 69.57 | 00:00:00 | | 2018-01-10 | 6,557,894 | 69.82 | 70.42 | 68.87 | 70.29 | 00:00:00 | | 2018-01-11 | 6,771,364 | 70.31 | 71.04 | 70.03 | 70.29 | 00:00:00 | | 2018-01-12 | 7,368,691 | 70.21 | 70.46 | 69.53 | 69.61 | 00:00:00 | | 2018-01-16 | 10,460,023 | 69.84 | 69.92 | 68.24 | 68.92 | 00:00:00 | | 2018-01-17 | 7,695,651 | 69.12 | 70.52 | 68.98 | 70.15 | 00:00:00 | | 2018-01-18 | 8,046,693 | 69.99 | 70.42 | 69.57 | 70.03 | 00:00:00 | | 2018-01-19 | 8,642,369 | 70.84 | 71.68 | 70.63 | 71.12 | 00:00:00 | | 2018-01-22 | 4,858,512 | 71.10 | 71.57 | 70.90 | 71.28 | 00:00:00 | | 2018-01-23 | 4,495,990 | 71.36 | 71.61 | 70.94 | 71.45 | 00:00:00 | | 2018-01-24 | 5,716,986 | 71.47 | 71.86 | 71.20 | 71.56 | 00:00:00 | | 2018-01-25 | 12,660,016 | 71.51 | 71.69 | 67.65 | 69.91 | 00:00:00 | | 2018-01-26 | 6,139,865 | 70.04 | 71.24 | 69.99 | 71.02 | 00:00:00 | | 2018-01-29 | 5,192,752 | 70.68 | 70.82 | 69.80 | 69.83 | 00:00:00 | | 2018-01-30 | 6,277,008 | 69.82 | 70.21 | 69.32 | 69.82 | 00:00:00 | | 2018-01-31 | 9,184,162 | 69.87 | 70.65 | 69.78 | 70.34 | 00:00:00 | | 2018-02-01 | 14,236,906 | 69.90 | 70.49 | 68.46 | 69.93 | 00:00:00 | | 2018-02-02 | 8,617,776 | 69.90 | 70.66 | 69.16 | 69.40 | 00:00:00 | | 2018-02-05 | 12,090,981 | 68.44 | 68.87 | 65.88 | 66.04 | 00:00:00 | | 2018-02-06 | 16,037,979 | 64.79 | 66.67 | 63.46 | 66.53 | 00:00:00 | | 2018-02-07 | 8,295,726 | 66.45 | 68.21 | 66.27 | 66.79 | 00:00:00 | | 2018-02-08 | 13,390,527 | 66.66 | 67.27 | 64.00 | 64.05 | 00:00:00 | | 2018-02-09 | 10,675,618 | 64.53 | 64.68 | 62.83 | 64.03 | 00:00:00 | | 2018-02-12 | 6,719,161 | 64.47 | 65.80 | 64.34 | 65.35 | 00:00:00 | | 2018-02-13 | 4,748,165 | 65.00 | 65.82 | 64.73 | 65.64 | 00:00:00 | | 2018-02-14 | 5,490,003 | 65.38 | 65.86 | 64.92 | 65.18 | 00:00:00 | | 2018-02-15 | 5,346,273 | 65.35 | 65.48 | 64.60 | 65.32 | 00:00:00 | | 2018-02-16 | 6,195,702 | 65.35 | 66.05 | 64.85 | 65.46 | 00:00:00 | | 2018-02-20 | 6,086,317 | 65.10 | 65.18 | 64.18 | 64.19 | 00:00:00 | | 2018-02-21 | 7,066,836 | 64.19 | 64.72 | 63.80 | 63.93 | 00:00:00 | | 2018-02-22 | 5,625,084 | 64.04 | 65.09 | 63.25 | 63.34 | 00:00:00 | | 2018-02-23 | 5,530,452 | 63.72 | 64.63 | 63.53 | 64.59 | 00:00:00 | | 2018-02-26 | 6,303,208 | 64.80 | 65.55 | 64.70 | 65.43 | 00:00:00 | | 2018-02-27 | 8,858,994 | 65.32 | 65.55 | 63.89 | 64.00 | 00:00:00 | | 2018-02-28 | 9,103,258 | 64.21 | 64.53 | 62.93 | 62.95 | 00:00:00 | | 2018-03-01 | 11,717,972 | 62.75 | 63.80 | 62.10 | 62.43 | 00:00:00 | | 2018-03-02 | 14,796,250 | 62.31 | 63.10 | 62.11 | 62.55 | 00:00:00 | | 2018-03-05 | 9,725,564 | 62.59 | 64.24 | 62.46 | 64.13 | 00:00:00 | | 2018-03-06 | 9,306,477 | 64.37 | 64.98 | 64.10 | 64.77 | 00:00:00 | | 2018-03-07 | 8,154,224 | 64.33 | 65.19 | 63.90 | 64.07 | 00:00:00 | | 2018-03-08 | 6,327,407 | 64.22 | 65.47 | 64.11 | 65.43 | 00:00:00 | | 2018-03-09 | 6,076,841 | 65.71 | 65.79 | 65.13 | 65.65 | 00:00:00 | | 2018-03-12 | 8,234,336 | 65.78 | 66.37 | 65.56 | 65.77 | 00:00:00 | | 2018-03-13 | 6,972,539 | 66.22 | 66.53 | 65.76 | 66.13 | 00:00:00 | | 2018-03-14 | 7,932,765 | 65.70 | 65.90 | 63.61 | 63.82 | 00:00:00 | | 2018-03-15 | 9,618,693 | 63.66 | 64.50 | 63.40 | 63.81 | 00:00:00 | | 2018-03-16 | 12,053,169 | 63.90 | 64.30 | 63.06 | 63.19 | 00:00:00 | | 2018-03-19 | 7,192,107 | 63.15 | 63.41 | 62.26 | 62.48 | 00:00:00 | | 2018-03-20 | 6,414,097 | 62.69 | 62.78 | 61.46 | 61.52 | 00:00:00 | | 2018-03-21 | 9,773,726 | 61.08 | 61.49 | 59.83 | 60.00 | 00:00:00 | | 2018-03-22 | 9,778,942 | 59.82 | 61.38 | 59.65 | 60.39 | 00:00:00 | | 2018-03-23 | 7,549,701 | 60.67 | 60.75 | 59.07 | 59.27 | 00:00:00 | | 2018-03-26 | 7,117,100 | 59.88 | 59.99 | 59.10 | 59.60 | 00:00:00 | | 2018-03-27 | 9,028,894 | 59.72 | 61.44 | 59.69 | 60.72 | 00:00:00 | | 2018-03-28 | 9,587,414 | 61.15 | 62.75 | 61.11 | 62.45 | 00:00:00 | | 2018-03-29 | 5,888,278 | 62.60 | 63.15 | 62.16 | 62.32 | 00:00:00 | | 2018-04-02 | 7,740,942 | 62.52 | 62.61 | 60.45 | 60.51 | 00:00:00 | | 2018-04-03 | 8,837,850 | 60.94 | 62.96 | 60.68 | 62.66 | 00:00:00 | | 2018-04-04 | 6,956,770 | 62.27 | 63.63 | 62.20 | 63.35 | 00:00:00 | | 2018-04-05 | 8,546,506 | 63.67 | 64.62 | 63.03 | 64.54 | 00:00:00 | | 2018-04-06 | 6,456,752 | 64.48 | 64.81 | 63.46 | 63.85 | 00:00:00 | | 2018-04-09 | 7,270,008 | 63.89 | 64.01 | 63.18 | 63.25 | 00:00:00 | | 2018-04-10 | 6,260,819 | 64.03 | 64.45 | 63.70 | 64.22 | 00:00:00 | | 2018-04-11 | 6,168,394 | 64.15 | 64.70 | 63.80 | 63.84 | 00:00:00 | | 2018-04-12 | 4,633,169 | 64.22 | 64.36 | 63.21 | 63.40 | 00:00:00 | | 2018-04-13 | 4,263,252 | 63.84 | 64.19 | 63.45 | 63.95 | 00:00:00 | | 2018-04-16 | 5,135,969 | 64.18 | 64.57 | 63.92 | 64.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
