|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-04 | 6,229,406 | 60.45 | 61.91 | 60.02 | 61.78 | 00:00:00 | | 2018-10-05 | 7,177,004 | 61.75 | 62.23 | 61.45 | 62.07 | 00:00:00 | | 2018-10-08 | 7,689,434 | 62.35 | 63.47 | 62.20 | 63.17 | 00:00:00 | | 2018-10-09 | 5,837,687 | 63.23 | 63.56 | 62.76 | 63.10 | 00:00:00 | | 2018-10-10 | 11,674,695 | 63.20 | 64.50 | 62.84 | 62.91 | 00:00:00 | | 2018-10-11 | 2,982,363 | 62.91 | 63.56 | 61.96 | 62.26 | 00:00:00 | | 2018-10-12 | 10,604,363 | 60.32 | 60.61 | 59.50 | 60.06 | 00:00:00 | | 2018-10-15 | 8,122,851 | 60.19 | 62.29 | 60.07 | 61.44 | 00:00:00 | | 2018-10-16 | 6,829,035 | 61.14 | 61.28 | 60.43 | 60.77 | 00:00:00 | | 2018-10-17 | 6,192,077 | 60.67 | 61.29 | 60.41 | 60.62 | 00:00:00 | | 2018-10-18 | 5,979,363 | 61.20 | 62.16 | 60.70 | 60.93 | 00:00:00 | | 2018-10-19 | 5,398,358 | 60.96 | 62.10 | 60.96 | 61.95 | 00:00:00 | | 2018-10-22 | 4,550,032 | 61.95 | 62.48 | 61.22 | 61.31 | 00:00:00 | | 2018-10-23 | 1,484,708 | 61.25 | 61.86 | 60.88 | 61.27 | 00:00:00 | | 2018-10-24 | 6,560,984 | 62.03 | 63.09 | 61.81 | 62.31 | 00:00:00 | | 2018-10-25 | 7,975,818 | 61.50 | 63.84 | 60.92 | 63.16 | 00:00:00 | | 2018-10-26 | 9,740,054 | 63.89 | 64.14 | 62.37 | 63.09 | 00:00:00 | | 2018-10-29 | 9,683,951 | 63.39 | 64.99 | 63.25 | 64.59 | 00:00:00 | | 2018-10-30 | 11,658,530 | 64.91 | 66.00 | 64.64 | 65.87 | 00:00:00 | | 2018-10-31 | 9,911,747 | 65.50 | 65.81 | 64.45 | 65.04 | 00:00:00 | | 2018-11-01 | 8,897,043 | 64.70 | 65.24 | 63.16 | 63.67 | 00:00:00 | | 2018-11-02 | 9,781,005 | 63.60 | 64.18 | 62.78 | 63.67 | 00:00:00 | | 2018-11-05 | 7,185,174 | 63.87 | 65.09 | 63.70 | 64.63 | 00:00:00 | | 2018-11-06 | 6,977,421 | 64.35 | 64.98 | 64.10 | 64.87 | 00:00:00 | | 2018-11-07 | 4,793,068 | 65.26 | 65.81 | 64.74 | 65.37 | 00:00:00 | | 2018-11-08 | 5,698,392 | 65.13 | 65.63 | 65.06 | 65.37 | 00:00:00 | | 2018-11-09 | 14,986,257 | 65.46 | 66.04 | 62.67 | 63.42 | 00:00:00 | | 2018-11-12 | 7,348,936 | 61.30 | 62.95 | 61.16 | 62.34 | 00:00:00 | | 2018-11-13 | 11,639,620 | 61.15 | 61.49 | 59.62 | 60.00 | 00:00:00 | | 2018-11-14 | 9,124,438 | 60.54 | 60.68 | 58.90 | 59.10 | 00:00:00 | | 2018-11-15 | 13,851,039 | 58.77 | 58.83 | 57.15 | 57.28 | 00:00:00 | | 2018-11-16 | 11,828,121 | 57.17 | 57.26 | 56.21 | 56.78 | 00:00:00 | | 2018-11-19 | 10,301,609 | 56.94 | 57.17 | 55.34 | 55.68 | 00:00:00 | | 2018-11-20 | 10,165,789 | 55.83 | 56.55 | 55.62 | 55.63 | 00:00:00 | | 2018-11-21 | 9,007,736 | 55.74 | 55.80 | 54.13 | 54.39 | 00:00:00 | | 2018-11-23 | 4,674,338 | 54.49 | 54.79 | 53.44 | 53.72 | 00:00:00 | | 2018-11-26 | 12,201,182 | 53.62 | 53.81 | 52.90 | 53.21 | 00:00:00 | | 2018-11-27 | 8,956,132 | 53.34 | 54.24 | 53.23 | 53.79 | 00:00:00 | | 2018-11-28 | 10,652,062 | 53.79 | 55.18 | 53.31 | 54.95 | 00:00:00 | | 2018-11-29 | 15,437,155 | 55.48 | 56.28 | 55.03 | 55.94 | 00:00:00 | | 2018-11-30 | 13,911,281 | 55.91 | 56.12 | 54.54 | 54.83 | 00:00:00 | | 2018-12-03 | 8,822,697 | 54.70 | 56.12 | 54.55 | 55.73 | 00:00:00 | | 2018-12-04 | 3,390,933 | 55.79 | 56.23 | 55.38 | 55.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
