|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 4,727,400 | 47.14 | 47.30 | 46.40 | 47.13 | 00:00:00 | | 2001-12-04 | 4,377,800 | 47.14 | 47.20 | 46.40 | 46.65 | 00:00:00 | | 2001-12-05 | 8,034,700 | 46.50 | 46.54 | 45.56 | 46.14 | 00:00:00 | | 2001-12-06 | 8,073,700 | 45.90 | 46.13 | 45.31 | 45.32 | 00:00:00 | | 2001-12-07 | 9,247,100 | 45.22 | 45.64 | 44.95 | 45.08 | 00:00:00 | | 2001-12-10 | 5,774,300 | 45.24 | 45.83 | 45.01 | 45.33 | 00:00:00 | | 2001-12-11 | 4,925,400 | 45.55 | 45.85 | 45.19 | 45.19 | 00:00:00 | | 2001-12-12 | 5,240,400 | 45.11 | 45.52 | 45.02 | 45.34 | 00:00:00 | | 2001-12-13 | 6,129,700 | 45.34 | 46.15 | 45.05 | 45.40 | 00:00:00 | | 2001-12-14 | 4,653,100 | 45.40 | 46.07 | 45.40 | 45.81 | 00:00:00 | | 2001-12-17 | 6,854,700 | 46.00 | 46.95 | 45.83 | 46.95 | 00:00:00 | | 2001-12-18 | 7,792,100 | 46.70 | 46.93 | 46.16 | 46.69 | 00:00:00 | | 2001-12-19 | 8,957,000 | 46.60 | 47.23 | 46.35 | 46.58 | 00:00:00 | | 2001-12-20 | 5,241,400 | 46.30 | 46.76 | 46.10 | 46.27 | 00:00:00 | | 2001-12-21 | 13,342,600 | 46.46 | 46.72 | 45.80 | 45.80 | 00:00:00 | | 2001-12-24 | 2,827,900 | 46.00 | 46.50 | 45.80 | 46.37 | 00:00:00 | | 2001-12-26 | 3,721,200 | 46.22 | 46.99 | 46.22 | 46.51 | 00:00:00 | | 2001-12-27 | 3,577,200 | 46.51 | 46.75 | 46.37 | 46.58 | 00:00:00 | | 2001-12-28 | 4,247,700 | 46.61 | 46.85 | 45.86 | 46.01 | 00:00:00 | | 2001-12-31 | 3,977,200 | 46.01 | 46.30 | 45.76 | 45.85 | 00:00:00 | | 2002-01-02 | 6,324,600 | 45.85 | 46.83 | 45.40 | 46.64 | 00:00:00 | | 2002-01-03 | 4,416,500 | 46.64 | 46.90 | 46.32 | 46.59 | 00:00:00 | | 2002-01-04 | 5,441,800 | 46.39 | 46.78 | 46.00 | 46.09 | 00:00:00 | | 2002-01-07 | 6,738,800 | 46.09 | 46.69 | 46.05 | 46.58 | 00:00:00 | | 2002-01-08 | 6,005,500 | 46.69 | 47.60 | 46.60 | 47.29 | 00:00:00 | | 2002-01-09 | 4,276,900 | 47.59 | 47.98 | 46.91 | 46.95 | 00:00:00 | | 2002-01-10 | 5,080,100 | 47.22 | 47.41 | 47.01 | 47.19 | 00:00:00 | | 2002-01-11 | 7,594,000 | 47.43 | 48.35 | 47.43 | 47.65 | 00:00:00 | | 2002-01-14 | 4,497,800 | 47.66 | 48.57 | 47.65 | 48.26 | 00:00:00 | | 2002-01-15 | 8,029,300 | 48.75 | 49.15 | 48.51 | 49.00 | 00:00:00 | | 2002-01-16 | 8,085,300 | 48.90 | 48.98 | 47.92 | 48.25 | 00:00:00 | | 2002-01-17 | 4,379,800 | 48.45 | 49.00 | 48.10 | 49.00 | 00:00:00 | | 2002-01-18 | 4,537,800 | 48.63 | 49.05 | 48.59 | 48.81 | 00:00:00 | | 2002-01-22 | 4,173,800 | 49.06 | 49.28 | 48.50 | 48.62 | 00:00:00 | | 2002-01-23 | 6,615,700 | 48.95 | 49.75 | 48.88 | 49.70 | 00:00:00 | | 2002-01-24 | 5,358,900 | 49.90 | 49.92 | 49.25 | 49.35 | 00:00:00 | | 2002-01-25 | 4,244,000 | 49.65 | 49.74 | 49.35 | 49.60 | 00:00:00 | | 2002-01-28 | 4,184,300 | 49.50 | 49.90 | 49.37 | 49.90 | 00:00:00 | | 2002-01-29 | 5,926,600 | 49.80 | 50.00 | 49.70 | 49.79 | 00:00:00 | | 2002-01-30 | 7,449,200 | 49.80 | 50.23 | 49.47 | 49.57 | 00:00:00 | | 2002-01-31 | 5,198,200 | 49.77 | 50.11 | 49.45 | 50.11 | 00:00:00 | | 2002-02-01 | 4,709,700 | 50.19 | 50.25 | 49.53 | 49.73 | 00:00:00 | | 2002-02-04 | 4,503,400 | 49.85 | 49.90 | 49.25 | 49.32 | 00:00:00 | | 2002-02-05 | 4,303,800 | 49.07 | 49.84 | 49.05 | 49.39 | 00:00:00 | | 2002-02-06 | 4,855,300 | 49.39 | 50.25 | 49.11 | 49.95 | 00:00:00 | | 2002-02-07 | 4,889,600 | 50.14 | 50.20 | 49.58 | 49.59 | 00:00:00 | | 2002-02-08 | 3,754,600 | 49.15 | 50.20 | 49.15 | 50.07 | 00:00:00 | | 2002-02-11 | 3,439,800 | 49.90 | 50.28 | 49.89 | 50.24 | 00:00:00 | | 2002-02-12 | 3,327,200 | 50.05 | 50.49 | 50.02 | 50.16 | 00:00:00 | | 2002-02-13 | 3,943,000 | 50.26 | 50.80 | 50.20 | 50.65 | 00:00:00 | | 2002-02-14 | 3,949,700 | 50.80 | 51.00 | 50.55 | 51.00 | 00:00:00 | | 2002-02-15 | 7,100,300 | 51.00 | 51.50 | 50.78 | 51.45 | 00:00:00 | | 2002-02-19 | 4,609,500 | 51.10 | 51.68 | 51.00 | 51.50 | 00:00:00 | | 2002-02-20 | 5,744,700 | 51.45 | 52.24 | 51.38 | 51.97 | 00:00:00 | | 2002-02-21 | 7,256,100 | 52.12 | 52.49 | 51.92 | 51.92 | 00:00:00 | | 2002-02-22 | 5,579,300 | 51.67 | 52.70 | 51.63 | 52.61 | 00:00:00 | | 2002-02-25 | 7,841,000 | 52.61 | 53.95 | 52.51 | 53.80 | 00:00:00 | | 2002-02-26 | 7,730,800 | 53.55 | 53.90 | 53.22 | 53.81 | 00:00:00 | | 2002-02-27 | 7,116,900 | 53.76 | 53.76 | 51.50 | 52.28 | 00:00:00 | | 2002-02-28 | 5,168,900 | 52.11 | 52.89 | 52.03 | 52.66 | 00:00:00 | | 2002-03-01 | 6,504,900 | 52.52 | 53.77 | 52.00 | 53.77 | 00:00:00 | | 2002-03-04 | 6,688,900 | 53.80 | 53.93 | 52.81 | 53.12 | 00:00:00 | | 2002-03-05 | 6,291,600 | 52.87 | 53.24 | 52.76 | 53.00 | 00:00:00 | | 2002-03-06 | 4,193,000 | 52.65 | 53.40 | 52.65 | 53.33 | 00:00:00 | | 2002-03-07 | 6,349,800 | 53.08 | 54.09 | 52.94 | 53.94 | 00:00:00 | | 2002-03-08 | 6,074,200 | 54.13 | 54.48 | 52.95 | 53.25 | 00:00:00 | | 2002-03-11 | 10,008,400 | 52.70 | 52.88 | 51.59 | 52.58 | 00:00:00 | | 2002-03-12 | 9,221,500 | 52.70 | 52.86 | 52.06 | 52.81 | 00:00:00 | | 2002-03-13 | 4,241,700 | 52.60 | 52.73 | 52.05 | 52.34 | 00:00:00 | | 2002-03-14 | 3,764,100 | 52.54 | 52.54 | 51.90 | 51.92 | 00:00:00 | | 2002-03-15 | 8,943,200 | 52.05 | 52.42 | 52.01 | 52.29 | 00:00:00 | | 2002-03-18 | 4,242,700 | 52.15 | 52.41 | 51.55 | 51.65 | 00:00:00 | | 2002-03-19 | 4,442,500 | 51.30 | 52.25 | 51.26 | 51.91 | 00:00:00 | | 2002-03-20 | 4,217,900 | 51.70 | 52.10 | 51.40 | 52.03 | 00:00:00 | | 2002-03-21 | 7,812,200 | 52.04 | 53.50 | 52.04 | 53.31 | 00:00:00 | | 2002-03-22 | 4,912,900 | 53.10 | 53.86 | 53.05 | 53.49 | 00:00:00 | | 2002-03-25 | 7,282,400 | 52.58 | 52.88 | 51.91 | 51.96 | 00:00:00 | | 2002-03-26 | 7,104,500 | 52.35 | 53.37 | 52.26 | 53.23 | 00:00:00 | | 2002-03-27 | 5,067,400 | 53.05 | 53.64 | 53.02 | 53.59 | 00:00:00 | | 2002-03-28 | 4,318,300 | 53.36 | 53.73 | 52.63 | 52.67 | 00:00:00 | | 2002-04-01 | 4,247,900 | 52.87 | 53.44 | 52.73 | 53.20 | 00:00:00 | | 2002-04-02 | 3,684,400 | 53.00 | 53.13 | 52.75 | 53.06 | 00:00:00 | | 2002-04-03 | 7,072,800 | 53.48 | 53.65 | 53.19 | 53.30 | 00:00:00 | | 2002-04-04 | 7,233,700 | 53.20 | 53.68 | 53.15 | 53.19 | 00:00:00 | | 2002-04-05 | 4,802,100 | 53.12 | 53.47 | 52.32 | 52.66 | 00:00:00 | | 2002-04-08 | 5,132,400 | 52.60 | 53.00 | 52.00 | 52.33 | 00:00:00 | | 2002-04-09 | 4,811,500 | 52.75 | 52.75 | 52.19 | 52.34 | 00:00:00 | | 2002-04-10 | 7,682,500 | 52.20 | 53.75 | 52.07 | 53.57 | 00:00:00 | | 2002-04-11 | 7,392,700 | 53.82 | 54.36 | 53.52 | 53.98 | 00:00:00 | | 2002-04-12 | 4,959,900 | 53.77 | 53.89 | 52.75 | 53.05 | 00:00:00 | | 2002-04-15 | 3,641,900 | 52.77 | 53.25 | 52.49 | 52.85 | 00:00:00 | | 2002-04-16 | 3,124,300 | 52.86 | 53.74 | 52.86 | 53.36 | 00:00:00 | | 2002-04-17 | 4,449,300 | 53.11 | 53.47 | 52.71 | 53.07 | 00:00:00 | | 2002-04-18 | 4,606,900 | 53.05 | 53.99 | 53.04 | 53.86 | 00:00:00 | | 2002-04-19 | 4,921,200 | 53.98 | 54.25 | 53.82 | 53.94 | 00:00:00 | | 2002-04-22 | 5,646,600 | 54.10 | 54.49 | 53.92 | 53.97 | 00:00:00 | | 2002-04-23 | 6,891,200 | 54.31 | 55.00 | 54.15 | 54.95 | 00:00:00 | | 2002-04-24 | 6,525,900 | 54.99 | 55.20 | 54.74 | 54.78 | 00:00:00 | | 2002-04-25 | 5,038,300 | 54.79 | 55.15 | 54.50 | 54.86 | 00:00:00 | | 2002-04-26 | 4,309,700 | 54.71 | 55.13 | 54.55 | 54.84 | 00:00:00 | | 2002-04-29 | 4,073,500 | 54.96 | 55.39 | 54.81 | 55.10 | 00:00:00 | | 2002-04-30 | 8,515,300 | 55.05 | 55.40 | 54.25 | 54.43 | 00:00:00 | | 2002-05-01 | 5,719,000 | 54.55 | 55.80 | 54.50 | 55.38 | 00:00:00 | | 2002-05-02 | 7,566,000 | 55.75 | 56.69 | 55.51 | 55.99 | 00:00:00 | | 2002-05-03 | 6,717,200 | 56.24 | 56.48 | 55.50 | 55.68 | 00:00:00 | | 2002-05-06 | 4,967,400 | 55.93 | 56.45 | 55.76 | 56.01 | 00:00:00 | | 2002-05-07 | 5,754,200 | 56.37 | 56.45 | 55.45 | 55.62 | 00:00:00 | | 2002-05-08 | 5,965,400 | 55.13 | 55.37 | 54.87 | 55.06 | 00:00:00 | | 2002-05-09 | 4,032,500 | 55.06 | 55.66 | 55.00 | 55.27 | 00:00:00 | | 2002-05-10 | 4,255,300 | 55.10 | 55.25 | 54.80 | 54.90 | 00:00:00 | | 2002-05-13 | 3,981,100 | 55.09 | 55.95 | 54.92 | 55.74 | 00:00:00 | | 2002-05-14 | 6,427,400 | 55.74 | 55.79 | 54.81 | 54.91 | 00:00:00 | | 2002-05-15 | 9,241,900 | 54.58 | 54.80 | 53.43 | 53.59 | 00:00:00 | | 2002-05-16 | 4,809,100 | 53.56 | 54.65 | 53.55 | 54.44 | 00:00:00 | | 2002-05-17 | 5,430,200 | 54.44 | 54.62 | 53.82 | 54.44 | 00:00:00 | | 2002-05-20 | 3,813,800 | 54.40 | 55.01 | 54.21 | 54.34 | 00:00:00 | | 2002-05-21 | 3,605,900 | 54.59 | 54.92 | 54.48 | 54.73 | 00:00:00 | | 2002-05-22 | 3,152,200 | 54.72 | 55.15 | 54.66 | 55.07 | 00:00:00 | | 2002-05-23 | 3,871,300 | 55.03 | 55.60 | 55.03 | 55.45 | 00:00:00 | | 2002-05-24 | 3,848,000 | 55.48 | 55.60 | 54.81 | 55.11 | 00:00:00 | | 2002-05-28 | 4,044,000 | 55.18 | 55.47 | 55.07 | 55.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
