|
 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 | | 2018-04-16 | 5,135,969 | 64.18 | 64.57 | 63.92 | 64.25 | 00:00:00 | | 2018-04-17 | 4,877,349 | 64.49 | 64.55 | 63.77 | 63.98 | 00:00:00 | | 2018-04-18 | 16,672,629 | 62.92 | 63.20 | 60.57 | 61.50 | 00:00:00 | | 2018-04-19 | 24,260,645 | 60.51 | 60.51 | 56.09 | 57.78 | 00:00:00 | | 2018-04-20 | 13,541,905 | 57.63 | 57.82 | 56.57 | 57.23 | 00:00:00 | | 2018-04-23 | 8,776,630 | 57.05 | 57.43 | 56.46 | 56.57 | 00:00:00 | | 2018-04-24 | 13,878,872 | 56.69 | 56.69 | 54.83 | 55.30 | 00:00:00 | | 2018-04-25 | 13,954,018 | 55.23 | 56.01 | 55.02 | 55.84 | 00:00:00 | | 2018-04-26 | 18,536,589 | 55.91 | 56.34 | 54.23 | 54.77 | 00:00:00 | | 2018-04-27 | 10,368,446 | 54.70 | 56.29 | 54.69 | 56.13 | 00:00:00 | | 2018-04-30 | 12,080,582 | 56.75 | 56.78 | 56.03 | 56.11 | 00:00:00 | | 2018-05-01 | 6,046,436 | 55.72 | 56.12 | 55.55 | 56.03 | 00:00:00 | | 2018-05-02 | 8,519,214 | 56.15 | 56.44 | 55.42 | 55.69 | 00:00:00 | | 2018-05-03 | 7,291,294 | 55.71 | 56.79 | 55.62 | 56.36 | 00:00:00 | | 2018-05-04 | 6,661,341 | 56.15 | 56.77 | 56.15 | 56.26 | 00:00:00 | | 2018-05-07 | 5,298,008 | 56.26 | 56.39 | 55.59 | 55.71 | 00:00:00 | | 2018-05-08 | 7,690,443 | 55.49 | 55.50 | 54.73 | 55.27 | 00:00:00 | | 2018-05-09 | 5,983,178 | 55.38 | 56.46 | 55.16 | 55.92 | 00:00:00 | | 2018-05-10 | 4,965,957 | 56.00 | 56.60 | 55.98 | 56.04 | 00:00:00 | | 2018-05-11 | 10,885,268 | 55.87 | 56.33 | 55.07 | 55.19 | 00:00:00 | | 2018-05-14 | 9,358,134 | 55.21 | 55.65 | 54.96 | 55.02 | 00:00:00 | | 2018-05-15 | 9,726,574 | 54.67 | 54.81 | 53.91 | 54.52 | 00:00:00 | | 2018-05-16 | 9,329,793 | 54.71 | 55.30 | 54.52 | 54.87 | 00:00:00 | | 2018-05-17 | 11,738,256 | 55.14 | 55.60 | 55.00 | 55.29 | 00:00:00 | | 2018-05-18 | 8,572,397 | 55.34 | 55.88 | 55.05 | 55.54 | 00:00:00 | | 2018-05-21 | 6,338,303 | 55.62 | 55.87 | 55.47 | 55.64 | 00:00:00 | | 2018-05-22 | 7,548,591 | 55.60 | 55.80 | 55.15 | 55.21 | 00:00:00 | | 2018-05-23 | 6,632,106 | 55.27 | 55.98 | 55.14 | 55.88 | 00:00:00 | | 2018-05-24 | 7,274,449 | 55.95 | 56.02 | 55.64 | 55.89 | 00:00:00 | | 2018-05-25 | 5,333,043 | 55.87 | 56.15 | 55.45 | 55.63 | 00:00:00 | | 2018-05-29 | 7,769,948 | 55.26 | 55.77 | 55.09 | 55.73 | 00:00:00 | | 2018-05-30 | 7,187,412 | 55.92 | 56.70 | 55.42 | 56.59 | 00:00:00 | | 2018-05-31 | 10,674,310 | 56.41 | 56.52 | 55.54 | 55.74 | 00:00:00 | | 2018-06-01 | 4,696,477 | 55.91 | 56.11 | 55.59 | 55.72 | 00:00:00 | | 2018-06-04 | 5,854,417 | 55.70 | 56.33 | 55.52 | 56.02 | 00:00:00 | | 2018-06-05 | 7,740,599 | 56.07 | 56.43 | 55.57 | 56.33 | 00:00:00 | | 2018-06-06 | 8,910,733 | 56.35 | 56.47 | 55.94 | 56.31 | 00:00:00 | | 2018-06-07 | 7,626,592 | 56.28 | 57.11 | 55.94 | 56.69 | 00:00:00 | | 2018-06-08 | 6,839,767 | 56.73 | 57.72 | 56.70 | 57.71 | 00:00:00 | | 2018-06-11 | 7,772,557 | 57.78 | 58.46 | 57.59 | 58.25 | 00:00:00 | | 2018-06-12 | 7,555,708 | 58.25 | 58.30 | 57.72 | 57.88 | 00:00:00 | | 2018-06-13 | 9,204,473 | 57.91 | 57.91 | 57.03 | 57.43 | 00:00:00 | | 2018-06-14 | 5,602,458 | 56.80 | 56.94 | 56.40 | 56.70 | 00:00:00 | | 2018-06-15 | 11,512,114 | 56.51 | 57.81 | 56.51 | 57.79 | 00:00:00 | | 2018-06-18 | 7,621,573 | 57.38 | 57.39 | 56.14 | 56.60 | 00:00:00 | | 2018-06-19 | 11,703,550 | 56.48 | 57.21 | 56.24 | 56.79 | 00:00:00 | | 2018-06-20 | 267,557 | 56.86 | 56.98 | 56.61 | 56.61 | 00:00:00 | | 2018-06-21 | 6,183,893 | 56.79 | 56.89 | 56.49 | 56.69 | 00:00:00 | | 2018-06-22 | 7,575,299 | 56.79 | 57.28 | 56.74 | 57.02 | 00:00:00 | | 2018-06-25 | 6,492,520 | 56.80 | 57.22 | 56.59 | 57.07 | 00:00:00 | | 2018-06-26 | 7,626,256 | 56.88 | 57.11 | 56.07 | 56.10 | 00:00:00 | | 2018-06-27 | 7,188,729 | 56.17 | 56.46 | 55.65 | 55.99 | 00:00:00 | | 2018-06-28 | 6,534,104 | 56.48 | 57.35 | 56.36 | 57.29 | 00:00:00 | | 2018-06-29 | 6,602,906 | 57.36 | 57.45 | 56.75 | 56.79 | 00:00:00 | | 2018-07-02 | 6,454,491 | 56.40 | 56.71 | 55.45 | 55.87 | 00:00:00 | | 2018-07-03 | 5,002,960 | 56.08 | 56.65 | 55.67 | 56.46 | 00:00:00 | | 2018-07-05 | 6,716,569 | 56.45 | 57.64 | 56.35 | 57.63 | 00:00:00 | | 2018-07-06 | 8,720,175 | 57.75 | 58.56 | 57.64 | 58.29 | 00:00:00 | | 2018-07-09 | 7,837,859 | 58.29 | 58.35 | 57.63 | 58.02 | 00:00:00 | | 2018-07-10 | 9,760,367 | 58.47 | 58.79 | 58.09 | 58.76 | 00:00:00 | | 2018-07-11 | 7,697,618 | 58.80 | 58.98 | 58.27 | 58.69 | 00:00:00 | | 2018-07-12 | 5,279,849 | 58.82 | 58.95 | 57.86 | 58.01 | 00:00:00 | | 2018-07-13 | 5,428,194 | 58.06 | 58.72 | 58.02 | 58.50 | 00:00:00 | | 2018-07-16 | 7,032,229 | 58.34 | 58.43 | 56.96 | 57.14 | 00:00:00 | | 2018-07-17 | 8,012,057 | 57.15 | 57.74 | 57.09 | 57.35 | 00:00:00 | | 2018-07-18 | 5,066,224 | 57.17 | 57.80 | 57.09 | 57.43 | 00:00:00 | | 2018-07-19 | 9,201,259 | 56.67 | 57.03 | 55.18 | 56.94 | 00:00:00 | | 2018-07-20 | 6,543,290 | 56.77 | 57.86 | 56.76 | 57.64 | 00:00:00 | | 2018-07-23 | 4,729,001 | 57.57 | 57.76 | 57.06 | 57.59 | 00:00:00 | | 2018-07-24 | 7,627,350 | 57.61 | 58.30 | 57.42 | 57.99 | 00:00:00 | | 2018-07-25 | 8,134,779 | 58.05 | 58.44 | 57.53 | 57.85 | 00:00:00 | | 2018-07-26 | 10,404,268 | 56.34 | 57.57 | 55.78 | 56.10 | 00:00:00 | | 2018-07-27 | 12,220,616 | 56.36 | 58.17 | 56.08 | 57.90 | 00:00:00 | | 2018-07-30 | 6,430,753 | 57.73 | 58.78 | 57.73 | 58.45 | 00:00:00 | | 2018-07-31 | 11,759,699 | 58.73 | 59.10 | 58.46 | 58.68 | 00:00:00 | | 2018-08-01 | 8,070,793 | 58.52 | 58.64 | 58.03 | 58.08 | 00:00:00 | | 2018-08-02 | 6,375,355 | 58.13 | 59.04 | 58.04 | 58.83 | 00:00:00 | | 2018-08-03 | 6,341,833 | 58.88 | 59.99 | 58.83 | 59.73 | 00:00:00 | | 2018-08-06 | 6,937,987 | 59.64 | 60.25 | 59.51 | 60.21 | 00:00:00 | | 2018-08-07 | 5,661,903 | 60.05 | 60.13 | 59.34 | 59.56 | 00:00:00 | | 2018-08-08 | 5,302,905 | 59.36 | 59.55 | 58.50 | 58.61 | 00:00:00 | | 2018-08-09 | 4,646,697 | 58.51 | 59.33 | 58.49 | 59.22 | 00:00:00 | | 2018-08-10 | 4,284,302 | 59.21 | 59.45 | 58.86 | 59.05 | 00:00:00 | | 2018-08-13 | 5,962,411 | 59.04 | 59.30 | 58.71 | 58.98 | 00:00:00 | | 2018-08-14 | 4,028,875 | 59.12 | 59.66 | 58.92 | 59.21 | 00:00:00 | | 2018-08-15 | 6,894,056 | 59.07 | 60.30 | 59.02 | 60.18 | 00:00:00 | | 2018-08-16 | 7,166,735 | 60.38 | 61.00 | 60.27 | 60.83 | 00:00:00 | | 2018-08-17 | 5,438,265 | 60.92 | 61.32 | 60.79 | 61.00 | 00:00:00 | | 2018-08-20 | 4,488,896 | 61.00 | 61.31 | 60.72 | 60.99 | 00:00:00 | | 2018-08-21 | 8,386,376 | 60.94 | 60.94 | 59.58 | 59.93 | 00:00:00 | | 2018-08-22 | 4,580,705 | 60.07 | 60.23 | 59.31 | 59.32 | 00:00:00 | | 2018-08-23 | 4,137,756 | 59.30 | 59.93 | 59.26 | 59.82 | 00:00:00 | | 2018-08-24 | 7,704,999 | 59.25 | 59.37 | 58.55 | 58.78 | 00:00:00 | | 2018-08-27 | 6,103,268 | 58.81 | 59.31 | 58.70 | 59.01 | 00:00:00 | | 2018-08-28 | 5,691,884 | 59.00 | 59.10 | 58.30 | 58.45 | 00:00:00 | | 2018-08-29 | 3,895,593 | 58.48 | 58.76 | 58.33 | 58.42 | 00:00:00 | | 2018-08-30 | 3,901,475 | 58.32 | 58.86 | 58.32 | 58.68 | 00:00:00 | | 2018-08-31 | 4,278,202 | 58.55 | 59.02 | 58.35 | 58.52 | 00:00:00 | | 2018-09-04 | 4,734,762 | 58.64 | 59.36 | 58.45 | 59.11 | 00:00:00 | | 2018-09-05 | 6,635,408 | 59.08 | 60.68 | 58.93 | 60.65 | 00:00:00 | | 2018-09-06 | 5,806,048 | 60.62 | 60.90 | 60.32 | 60.79 | 00:00:00 | | 2018-09-07 | 7,558,933 | 60.51 | 61.06 | 60.41 | 60.93 | 00:00:00 | | 2018-09-10 | 5,694,136 | 61.02 | 61.69 | 60.54 | 60.58 | 00:00:00 | | 2018-09-11 | 2,778,269 | 60.56 | 60.70 | 59.35 | 59.48 | 00:00:00 | | 2018-09-12 | 18,202,010 | 59.51 | 64.04 | 59.12 | 63.43 | 00:00:00 | | 2018-09-13 | 8,938,267 | 62.41 | 62.48 | 60.64 | 61.46 | 00:00:00 | | 2018-09-14 | 7,372,510 | 61.64 | 62.15 | 60.70 | 62.07 | 00:00:00 | | 2018-09-17 | 6,050,032 | 62.07 | 62.59 | 61.73 | 62.44 | 00:00:00 | | 2018-09-18 | 6,420,796 | 62.67 | 62.81 | 61.81 | 62.14 | 00:00:00 | | 2018-09-19 | 4,490,918 | 61.88 | 62.70 | 61.35 | 61.84 | 00:00:00 | | 2018-09-20 | 5,076,783 | 62.00 | 62.50 | 61.70 | 62.26 | 00:00:00 | | 2018-09-21 | 9,754,657 | 62.45 | 62.65 | 62.15 | 62.55 | 00:00:00 | | 2018-09-24 | 7,323,485 | 62.06 | 62.49 | 61.02 | 61.06 | 00:00:00 | | 2018-09-25 | 8,229,088 | 61.60 | 61.81 | 60.68 | 60.71 | 00:00:00 | | 2018-09-26 | 7,455,291 | 61.03 | 61.29 | 60.74 | 60.81 | 00:00:00 | | 2018-09-27 | 4,213,282 | 60.79 | 61.50 | 60.63 | 60.77 | 00:00:00 | | 2018-09-28 | 6,649,143 | 60.84 | 60.96 | 60.27 | 60.31 | 00:00:00 | | 2018-10-01 | 5,885,634 | 60.34 | 60.66 | 59.60 | 60.33 | 00:00:00 | | 2018-10-02 | 9,370,236 | 60.25 | 61.39 | 60.06 | 61.29 | 00:00:00 | | 2018-10-03 | 7,323,987 | 61.42 | 62.10 | 60.77 | 60.86 | 00:00:00 | | 2018-10-04 | 6,229,406 | 60.45 | 61.91 | 60.02 | 61.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
