|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 23,434,900 | 47.90 | 48.80 | 47.05 | 48.52 | 00:00:00 | 2001-06-08 | 5,547,300 | 48.52 | 49.00 | 46.75 | 48.28 | 00:00:00 | 2001-06-11 | 5,178,200 | 48.25 | 48.84 | 48.05 | 48.52 | 00:00:00 | 2001-06-12 | 7,111,600 | 48.53 | 49.56 | 48.52 | 49.10 | 00:00:00 | 2001-06-13 | 10,194,000 | 48.58 | 49.40 | 47.58 | 47.81 | 00:00:00 | 2001-06-14 | 6,423,000 | 47.56 | 47.70 | 46.97 | 47.02 | 00:00:00 | 2001-06-15 | 10,781,500 | 47.00 | 47.55 | 45.70 | 46.32 | 00:00:00 | 2001-06-18 | 9,661,400 | 46.32 | 46.57 | 44.53 | 44.80 | 00:00:00 | 2001-06-19 | 9,312,900 | 45.00 | 45.39 | 44.50 | 44.60 | 00:00:00 | 2001-06-20 | 9,283,300 | 44.95 | 46.75 | 44.90 | 46.50 | 00:00:00 | 2001-06-21 | 12,679,500 | 46.50 | 48.16 | 46.35 | 47.66 | 00:00:00 | 2001-06-22 | 6,222,900 | 47.66 | 48.19 | 47.28 | 47.53 | 00:00:00 | 2001-06-25 | 6,389,900 | 47.78 | 48.58 | 47.51 | 48.17 | 00:00:00 | 2001-06-26 | 6,053,500 | 48.01 | 48.47 | 46.78 | 46.92 | 00:00:00 | 2001-06-27 | 5,834,700 | 47.07 | 47.67 | 46.60 | 47.11 | 00:00:00 | 2001-06-28 | 5,742,900 | 47.50 | 48.80 | 47.37 | 48.29 | 00:00:00 | 2001-06-29 | 11,210,300 | 48.45 | 50.75 | 47.78 | 49.50 | 00:00:00 | 2001-07-02 | 6,797,600 | 49.76 | 49.76 | 48.60 | 48.80 | 00:00:00 | 2001-07-03 | 5,175,300 | 48.50 | 48.79 | 47.74 | 47.80 | 00:00:00 | 2001-07-05 | 7,583,200 | 47.00 | 47.20 | 46.11 | 46.78 | 00:00:00 | 2001-07-06 | 5,891,000 | 46.78 | 46.78 | 45.28 | 45.71 | 00:00:00 | 2001-07-09 | 4,669,200 | 46.30 | 46.30 | 45.10 | 45.19 | 00:00:00 | 2001-07-10 | 9,632,900 | 45.19 | 47.00 | 45.19 | 46.30 | 00:00:00 | 2001-07-11 | 4,392,600 | 46.55 | 46.84 | 45.96 | 46.57 | 00:00:00 | 2001-07-12 | 5,060,700 | 46.57 | 46.57 | 45.50 | 45.78 | 00:00:00 | 2001-07-13 | 5,052,100 | 45.45 | 45.89 | 44.70 | 44.99 | 00:00:00 | 2001-07-16 | 7,287,600 | 44.99 | 45.00 | 43.60 | 43.90 | 00:00:00 | 2001-07-17 | 6,480,500 | 43.90 | 45.15 | 43.61 | 44.85 | 00:00:00 | 2001-07-18 | 5,770,700 | 44.98 | 46.13 | 44.95 | 45.48 | 00:00:00 | 2001-07-19 | 4,875,400 | 45.73 | 46.35 | 45.40 | 45.82 | 00:00:00 | 2001-07-20 | 4,425,300 | 45.82 | 46.44 | 45.60 | 46.00 | 00:00:00 | 2001-07-23 | 3,838,500 | 46.50 | 46.90 | 45.62 | 45.72 | 00:00:00 | 2001-07-24 | 3,320,800 | 45.94 | 45.94 | 45.15 | 45.33 | 00:00:00 | 2001-07-25 | 5,913,000 | 45.30 | 45.31 | 43.90 | 44.68 | 00:00:00 | 2001-07-26 | 7,000,200 | 44.43 | 44.60 | 43.25 | 44.20 | 00:00:00 | 2001-07-27 | 6,645,800 | 44.20 | 44.30 | 43.00 | 43.16 | 00:00:00 | 2001-07-30 | 5,344,300 | 43.20 | 43.86 | 43.19 | 43.67 | 00:00:00 | 2001-07-31 | 7,044,700 | 43.83 | 45.54 | 43.80 | 45.50 | 00:00:00 | 2001-08-01 | 4,778,200 | 45.40 | 46.40 | 45.10 | 45.73 | 00:00:00 | 2001-08-02 | 3,365,400 | 46.09 | 46.30 | 45.20 | 45.84 | 00:00:00 | 2001-08-03 | 4,099,600 | 45.50 | 45.75 | 44.63 | 45.17 | 00:00:00 | 2001-08-06 | 3,793,100 | 45.42 | 45.49 | 44.44 | 44.77 | 00:00:00 | 2001-08-07 | 4,084,200 | 44.60 | 45.51 | 44.60 | 45.51 | 00:00:00 | 2001-08-08 | 3,259,000 | 45.42 | 45.50 | 44.65 | 44.81 | 00:00:00 | 2001-08-09 | 3,766,600 | 44.41 | 44.86 | 43.84 | 44.49 | 00:00:00 | 2001-08-10 | 5,329,700 | 44.47 | 45.23 | 43.85 | 44.11 | 00:00:00 | 2001-08-13 | 3,146,700 | 44.35 | 44.56 | 43.90 | 44.27 | 00:00:00 | 2001-08-14 | 2,877,400 | 44.21 | 44.64 | 44.18 | 44.44 | 00:00:00 | 2001-08-15 | 4,598,800 | 44.10 | 44.47 | 43.61 | 43.68 | 00:00:00 | 2001-08-16 | 5,633,000 | 43.90 | 43.93 | 43.05 | 43.56 | 00:00:00 | 2001-08-17 | 5,425,100 | 43.64 | 44.45 | 43.42 | 44.13 | 00:00:00 | 2001-08-20 | 7,589,000 | 44.11 | 45.48 | 43.95 | 45.48 | 00:00:00 | 2001-08-21 | 7,474,900 | 45.48 | 46.66 | 45.30 | 45.40 | 00:00:00 | 2001-08-22 | 5,716,800 | 45.55 | 46.15 | 45.44 | 45.62 | 00:00:00 | 2001-08-23 | 5,223,600 | 45.62 | 46.99 | 45.57 | 46.74 | 00:00:00 | 2001-08-24 | 6,493,600 | 46.85 | 47.85 | 46.80 | 47.05 | 00:00:00 | 2001-08-27 | 3,497,700 | 47.06 | 47.90 | 47.05 | 47.51 | 00:00:00 | 2001-08-28 | 3,655,500 | 47.55 | 47.62 | 47.29 | 47.60 | 00:00:00 | 2001-08-29 | 3,886,200 | 47.65 | 47.69 | 47.05 | 47.23 | 00:00:00 | 2001-08-30 | 6,022,700 | 47.49 | 48.46 | 47.32 | 47.94 | 00:00:00 | 2001-08-31 | 4,992,400 | 47.94 | 48.33 | 47.11 | 47.40 | 00:00:00 | 2001-09-04 | 5,654,100 | 47.66 | 48.55 | 47.40 | 47.94 | 00:00:00 | 2001-09-05 | 5,453,800 | 47.90 | 48.73 | 47.57 | 48.50 | 00:00:00 | 2001-09-06 | 6,421,000 | 48.31 | 48.72 | 47.40 | 47.86 | 00:00:00 | 2001-09-07 | 7,050,700 | 47.81 | 48.10 | 46.73 | 47.08 | 00:00:00 | 2001-09-10 | 6,074,600 | 47.09 | 48.49 | 47.08 | 48.15 | 00:00:00 | 2001-09-17 | 13,036,200 | 47.00 | 49.35 | 46.81 | 48.90 | 00:00:00 | 2001-09-18 | 10,970,900 | 49.20 | 49.55 | 47.50 | 48.30 | 00:00:00 | 2001-09-19 | 11,683,400 | 48.30 | 48.99 | 47.61 | 48.00 | 00:00:00 | 2001-09-20 | 9,257,800 | 47.71 | 47.95 | 47.20 | 47.43 | 00:00:00 | 2001-09-21 | 15,623,800 | 46.30 | 47.01 | 45.33 | 46.68 | 00:00:00 | 2001-09-24 | 11,544,400 | 46.41 | 47.48 | 46.06 | 47.37 | 00:00:00 | 2001-09-25 | 7,746,200 | 46.95 | 47.59 | 46.27 | 47.04 | 00:00:00 | 2001-09-26 | 7,025,200 | 47.20 | 47.39 | 46.64 | 46.86 | 00:00:00 | 2001-09-27 | 7,305,200 | 47.23 | 49.00 | 46.80 | 49.00 | 00:00:00 | 2001-09-28 | 9,211,200 | 49.00 | 49.00 | 47.65 | 48.29 | 00:00:00 | 2001-10-01 | 8,262,600 | 48.29 | 49.43 | 48.07 | 49.37 | 00:00:00 | 2001-10-02 | 5,084,800 | 49.47 | 49.59 | 48.56 | 49.40 | 00:00:00 | 2001-10-03 | 5,776,300 | 49.55 | 49.96 | 49.00 | 49.45 | 00:00:00 | 2001-10-04 | 5,939,700 | 49.70 | 50.00 | 49.53 | 49.85 | 00:00:00 | 2001-10-05 | 6,706,200 | 50.00 | 50.75 | 49.62 | 50.16 | 00:00:00 | 2001-10-08 | 4,494,700 | 50.00 | 50.82 | 49.72 | 50.64 | 00:00:00 | 2001-10-09 | 7,800,500 | 50.80 | 50.97 | 50.41 | 50.97 | 00:00:00 | 2001-10-10 | 7,611,400 | 50.61 | 51.58 | 50.31 | 51.31 | 00:00:00 | 2001-10-11 | 7,481,300 | 51.35 | 51.72 | 50.53 | 51.02 | 00:00:00 | 2001-10-12 | 10,050,200 | 50.56 | 51.15 | 50.06 | 50.64 | 00:00:00 | 2001-10-15 | 3,631,700 | 50.40 | 51.04 | 50.40 | 50.48 | 00:00:00 | 2001-10-16 | 4,267,700 | 50.55 | 50.82 | 50.18 | 50.69 | 00:00:00 | 2001-10-17 | 6,133,600 | 50.44 | 50.59 | 49.81 | 50.01 | 00:00:00 | 2001-10-18 | 5,638,200 | 50.00 | 50.01 | 49.16 | 49.30 | 00:00:00 | 2001-10-19 | 4,602,400 | 49.31 | 49.98 | 49.22 | 49.91 | 00:00:00 | 2001-10-22 | 4,379,600 | 49.76 | 51.10 | 49.76 | 50.78 | 00:00:00 | 2001-10-23 | 4,683,600 | 50.79 | 51.25 | 49.73 | 50.22 | 00:00:00 | 2001-10-24 | 5,675,100 | 50.07 | 50.50 | 49.85 | 50.13 | 00:00:00 | 2001-10-25 | 7,238,100 | 49.35 | 49.58 | 48.60 | 49.39 | 00:00:00 | 2001-10-26 | 5,159,900 | 49.00 | 50.45 | 48.98 | 49.87 | 00:00:00 | 2001-10-29 | 3,468,000 | 50.01 | 50.75 | 49.58 | 49.68 | 00:00:00 | 2001-10-30 | 13,111,700 | 48.00 | 48.11 | 47.41 | 47.70 | 00:00:00 | 2001-10-31 | 9,509,200 | 47.45 | 47.56 | 46.70 | 46.80 | 00:00:00 | 2001-11-01 | 6,698,900 | 47.50 | 47.89 | 47.11 | 47.60 | 00:00:00 | 2001-11-02 | 4,402,300 | 47.60 | 48.40 | 47.41 | 48.28 | 00:00:00 | 2001-11-05 | 4,378,300 | 48.69 | 48.78 | 48.15 | 48.30 | 00:00:00 | 2001-11-06 | 5,758,000 | 48.78 | 48.78 | 48.35 | 48.55 | 00:00:00 | 2001-11-07 | 6,915,400 | 48.12 | 48.55 | 47.68 | 47.80 | 00:00:00 | 2001-11-08 | 11,288,900 | 47.35 | 47.46 | 46.25 | 46.32 | 00:00:00 | 2001-11-09 | 5,908,700 | 46.57 | 47.21 | 46.48 | 46.83 | 00:00:00 | 2001-11-12 | 4,624,100 | 46.43 | 47.30 | 46.15 | 46.86 | 00:00:00 | 2001-11-13 | 5,329,300 | 47.02 | 47.34 | 46.65 | 47.00 | 00:00:00 | 2001-11-14 | 8,752,700 | 47.80 | 48.21 | 47.20 | 47.58 | 00:00:00 | 2001-11-15 | 5,272,900 | 47.69 | 48.28 | 47.55 | 47.99 | 00:00:00 | 2001-11-16 | 5,510,600 | 48.08 | 48.28 | 47.81 | 48.13 | 00:00:00 | 2001-11-19 | 5,723,100 | 48.00 | 48.27 | 47.26 | 48.05 | 00:00:00 | 2001-11-20 | 6,493,800 | 48.00 | 48.06 | 47.27 | 47.67 | 00:00:00 | 2001-11-21 | 3,964,900 | 47.42 | 47.64 | 47.22 | 47.24 | 00:00:00 | 2001-11-23 | 3,227,000 | 47.02 | 47.26 | 46.75 | 46.90 | 00:00:00 | 2001-11-26 | 6,572,100 | 47.22 | 47.22 | 46.08 | 46.18 | 00:00:00 | 2001-11-27 | 12,026,000 | 46.10 | 46.18 | 44.80 | 45.21 | 00:00:00 | 2001-11-28 | 8,815,800 | 45.07 | 45.44 | 44.70 | 44.93 | 00:00:00 | 2001-11-29 | 8,433,100 | 45.35 | 46.98 | 45.25 | 46.98 | 00:00:00 | 2001-11-30 | 5,239,400 | 46.98 | 47.55 | 46.87 | 47.17 | 00:00:00 | 2001-12-03 | 4,727,400 | 47.14 | 47.30 | 46.40 | 47.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|