|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 4,044,000 | 55.18 | 55.47 | 55.07 | 55.10 | 00:00:00 | | 2002-05-29 | 8,302,600 | 55.20 | 56.20 | 55.20 | 56.01 | 00:00:00 | | 2002-05-30 | 9,224,900 | 56.23 | 56.98 | 56.01 | 56.58 | 00:00:00 | | 2002-05-31 | 6,395,000 | 56.75 | 57.47 | 56.67 | 57.25 | 00:00:00 | | 2002-06-03 | 6,553,000 | 57.25 | 57.78 | 56.95 | 57.00 | 00:00:00 | | 2002-06-04 | 5,712,000 | 57.05 | 57.79 | 57.00 | 57.72 | 00:00:00 | | 2002-06-05 | 6,677,700 | 57.51 | 57.79 | 57.21 | 57.36 | 00:00:00 | | 2002-06-06 | 7,602,400 | 57.20 | 57.35 | 56.14 | 56.20 | 00:00:00 | | 2002-06-07 | 6,386,400 | 56.15 | 56.83 | 55.90 | 55.93 | 00:00:00 | | 2002-06-10 | 4,704,900 | 56.05 | 56.24 | 55.25 | 55.80 | 00:00:00 | | 2002-06-11 | 5,671,300 | 56.30 | 56.81 | 56.18 | 56.29 | 00:00:00 | | 2002-06-12 | 8,568,300 | 56.35 | 56.45 | 55.77 | 56.17 | 00:00:00 | | 2002-06-13 | 5,128,700 | 56.06 | 56.17 | 55.70 | 55.79 | 00:00:00 | | 2002-06-14 | 5,045,200 | 55.65 | 55.83 | 54.92 | 55.14 | 00:00:00 | | 2002-06-17 | 6,968,500 | 55.17 | 55.40 | 54.63 | 54.94 | 00:00:00 | | 2002-06-18 | 4,169,000 | 55.00 | 55.13 | 54.82 | 54.94 | 00:00:00 | | 2002-06-19 | 6,639,500 | 54.80 | 55.09 | 54.71 | 54.94 | 00:00:00 | | 2002-06-20 | 5,301,500 | 54.96 | 55.06 | 54.80 | 54.80 | 00:00:00 | | 2002-06-21 | 14,087,400 | 54.07 | 54.65 | 52.60 | 52.65 | 00:00:00 | | 2002-06-24 | 24,510,300 | 51.78 | 52.10 | 47.91 | 48.80 | 00:00:00 | | 2002-06-25 | 23,797,300 | 49.20 | 49.65 | 46.33 | 46.55 | 00:00:00 | | 2002-06-26 | 36,050,900 | 45.50 | 45.60 | 43.00 | 45.00 | 00:00:00 | | 2002-06-27 | 27,270,100 | 45.35 | 46.50 | 40.35 | 42.87 | 00:00:00 | | 2002-06-28 | 21,672,500 | 43.27 | 44.24 | 43.23 | 43.68 | 00:00:00 | | 2002-07-01 | 16,725,100 | 43.55 | 45.49 | 43.55 | 44.96 | 00:00:00 | | 2002-07-02 | 14,382,500 | 45.40 | 46.00 | 45.12 | 45.70 | 00:00:00 | | 2002-07-03 | 10,776,500 | 46.20 | 46.27 | 45.18 | 45.27 | 00:00:00 | | 2002-07-05 | 4,174,300 | 46.00 | 46.24 | 45.30 | 46.21 | 00:00:00 | | 2002-07-08 | 10,689,100 | 46.44 | 47.61 | 46.41 | 47.40 | 00:00:00 | | 2002-07-09 | 9,851,600 | 47.03 | 47.24 | 46.56 | 46.69 | 00:00:00 | | 2002-07-10 | 9,613,200 | 46.71 | 46.71 | 45.01 | 45.17 | 00:00:00 | | 2002-07-11 | 10,207,100 | 45.00 | 45.15 | 43.50 | 44.00 | 00:00:00 | | 2002-07-12 | 7,771,600 | 44.16 | 44.35 | 42.51 | 42.92 | 00:00:00 | | 2002-07-15 | 11,178,900 | 42.61 | 43.30 | 40.30 | 42.40 | 00:00:00 | | 2002-07-16 | 10,129,000 | 42.21 | 42.97 | 41.50 | 42.49 | 00:00:00 | | 2002-07-17 | 9,837,100 | 43.45 | 44.45 | 43.21 | 44.12 | 00:00:00 | | 2002-07-18 | 11,751,600 | 44.13 | 44.13 | 42.21 | 42.45 | 00:00:00 | | 2002-07-19 | 10,030,600 | 42.45 | 42.98 | 41.13 | 41.69 | 00:00:00 | | 2002-07-22 | 11,879,400 | 42.00 | 43.10 | 41.60 | 42.05 | 00:00:00 | | 2002-07-23 | 14,227,800 | 42.25 | 44.71 | 42.21 | 44.20 | 00:00:00 | | 2002-07-24 | 12,653,900 | 43.30 | 44.95 | 43.29 | 44.66 | 00:00:00 | | 2002-07-25 | 11,664,800 | 44.96 | 45.60 | 44.38 | 44.95 | 00:00:00 | | 2002-07-26 | 6,879,500 | 44.80 | 46.48 | 44.80 | 46.30 | 00:00:00 | | 2002-07-29 | 8,595,800 | 46.75 | 47.20 | 45.90 | 47.20 | 00:00:00 | | 2002-07-30 | 6,679,500 | 46.95 | 46.99 | 46.30 | 46.76 | 00:00:00 | | 2002-07-31 | 9,968,100 | 46.77 | 47.08 | 45.67 | 46.05 | 00:00:00 | | 2002-08-01 | 9,092,000 | 46.00 | 46.18 | 44.90 | 45.12 | 00:00:00 | | 2002-08-02 | 8,457,700 | 45.50 | 46.72 | 44.75 | 45.21 | 00:00:00 | | 2002-08-05 | 14,060,000 | 45.35 | 48.15 | 45.28 | 47.50 | 00:00:00 | | 2002-08-06 | 10,479,100 | 48.50 | 48.82 | 47.96 | 48.26 | 00:00:00 | | 2002-08-07 | 7,064,100 | 48.40 | 48.65 | 47.03 | 47.85 | 00:00:00 | | 2002-08-08 | 6,174,700 | 48.05 | 49.19 | 47.90 | 49.19 | 00:00:00 | | 2002-08-09 | 5,145,100 | 49.00 | 49.90 | 48.75 | 49.54 | 00:00:00 | | 2002-08-12 | 4,534,000 | 49.54 | 49.54 | 49.04 | 49.35 | 00:00:00 | | 2002-08-13 | 5,184,000 | 49.15 | 50.15 | 49.15 | 49.35 | 00:00:00 | | 2002-08-14 | 7,734,600 | 49.35 | 51.47 | 49.23 | 51.36 | 00:00:00 | | 2002-08-15 | 7,722,900 | 51.20 | 51.56 | 50.51 | 50.91 | 00:00:00 | | 2002-08-16 | 4,961,400 | 50.81 | 51.19 | 50.52 | 50.95 | 00:00:00 | | 2002-08-19 | 5,311,200 | 50.70 | 51.90 | 50.66 | 51.85 | 00:00:00 | | 2002-08-20 | 4,726,700 | 51.11 | 52.00 | 51.00 | 51.70 | 00:00:00 | | 2002-08-21 | 8,482,500 | 51.36 | 51.53 | 49.44 | 50.60 | 00:00:00 | | 2002-08-22 | 8,289,200 | 50.15 | 51.18 | 49.55 | 50.15 | 00:00:00 | | 2002-08-23 | 13,149,900 | 48.97 | 49.30 | 47.50 | 47.55 | 00:00:00 | | 2002-08-26 | 8,702,500 | 47.50 | 47.88 | 46.99 | 47.58 | 00:00:00 | | 2002-08-27 | 5,838,100 | 48.00 | 48.60 | 47.63 | 47.90 | 00:00:00 | | 2002-08-28 | 7,536,900 | 48.05 | 49.68 | 47.92 | 49.31 | 00:00:00 | | 2002-08-29 | 5,636,100 | 49.35 | 49.94 | 49.11 | 49.43 | 00:00:00 | | 2002-08-30 | 5,812,600 | 49.50 | 50.98 | 49.34 | 50.00 | 00:00:00 | | 2002-09-03 | 7,425,200 | 50.00 | 50.40 | 49.47 | 49.51 | 00:00:00 | | 2002-09-04 | 13,623,600 | 49.52 | 49.70 | 47.40 | 47.80 | 00:00:00 | | 2002-09-05 | 7,905,300 | 47.56 | 48.78 | 47.52 | 48.16 | 00:00:00 | | 2002-09-06 | 17,982,700 | 47.25 | 47.26 | 45.60 | 46.51 | 00:00:00 | | 2002-09-09 | 9,867,200 | 46.51 | 48.32 | 46.51 | 48.10 | 00:00:00 | | 2002-09-10 | 7,422,300 | 48.05 | 48.22 | 47.21 | 47.52 | 00:00:00 | | 2002-09-11 | 5,117,800 | 48.45 | 48.47 | 47.50 | 47.86 | 00:00:00 | | 2002-09-12 | 6,918,200 | 47.17 | 47.86 | 46.35 | 46.42 | 00:00:00 | | 2002-09-13 | 7,250,400 | 46.41 | 46.99 | 45.90 | 46.30 | 00:00:00 | | 2002-09-16 | 6,794,300 | 46.30 | 47.80 | 46.20 | 47.41 | 00:00:00 | | 2002-09-17 | 6,685,300 | 48.00 | 48.18 | 46.40 | 46.50 | 00:00:00 | | 2002-09-18 | 5,755,900 | 46.75 | 47.73 | 46.75 | 47.07 | 00:00:00 | | 2002-09-19 | 10,877,200 | 46.15 | 46.35 | 44.70 | 44.70 | 00:00:00 | | 2002-09-20 | 23,675,900 | 44.00 | 44.11 | 42.55 | 42.69 | 00:00:00 | | 2002-09-23 | 8,460,200 | 42.65 | 43.42 | 42.50 | 43.15 | 00:00:00 | | 2002-09-24 | 8,373,700 | 43.05 | 43.35 | 42.60 | 42.71 | 00:00:00 | | 2002-09-25 | 18,091,100 | 42.96 | 42.96 | 40.60 | 41.48 | 00:00:00 | | 2002-09-26 | 9,943,400 | 41.73 | 43.49 | 40.00 | 42.73 | 00:00:00 | | 2002-09-27 | 30,077,600 | 37.97 | 38.60 | 37.52 | 37.86 | 00:00:00 | | 2002-09-30 | 13,148,000 | 37.99 | 39.86 | 37.84 | 38.80 | 00:00:00 | | 2002-10-01 | 12,212,200 | 39.27 | 40.73 | 39.02 | 40.71 | 00:00:00 | | 2002-10-02 | 8,456,900 | 40.65 | 40.66 | 39.45 | 39.48 | 00:00:00 | | 2002-10-03 | 8,002,500 | 39.48 | 40.26 | 39.40 | 39.50 | 00:00:00 | | 2002-10-04 | 25,655,900 | 39.85 | 40.58 | 36.25 | 36.59 | 00:00:00 | | 2002-10-07 | 17,897,500 | 36.84 | 38.61 | 36.80 | 38.58 | 00:00:00 | | 2002-10-08 | 15,705,300 | 37.75 | 37.99 | 36.07 | 36.22 | 00:00:00 | | 2002-10-09 | 14,873,100 | 36.55 | 37.43 | 36.40 | 36.63 | 00:00:00 | | 2002-10-10 | 11,469,900 | 36.75 | 36.88 | 35.40 | 36.17 | 00:00:00 | | 2002-10-11 | 8,988,800 | 36.80 | 37.41 | 36.30 | 37.01 | 00:00:00 | | 2002-10-14 | 5,059,200 | 37.01 | 38.47 | 36.86 | 38.29 | 00:00:00 | | 2002-10-15 | 11,582,500 | 40.90 | 40.95 | 39.49 | 40.02 | 00:00:00 | | 2002-10-16 | 8,006,600 | 40.15 | 40.50 | 38.60 | 38.60 | 00:00:00 | | 2002-10-17 | 8,567,300 | 40.10 | 40.54 | 39.82 | 40.30 | 00:00:00 | | 2002-10-18 | 8,150,700 | 40.30 | 40.55 | 39.97 | 40.04 | 00:00:00 | | 2002-10-21 | 8,720,300 | 40.21 | 42.87 | 40.10 | 42.49 | 00:00:00 | | 2002-10-22 | 8,230,700 | 42.49 | 43.18 | 42.26 | 43.08 | 00:00:00 | | 2002-10-23 | 8,659,500 | 43.10 | 44.09 | 42.40 | 42.88 | 00:00:00 | | 2002-10-24 | 8,318,100 | 43.20 | 43.92 | 42.75 | 42.90 | 00:00:00 | | 2002-10-25 | 5,973,800 | 42.90 | 43.05 | 42.30 | 42.60 | 00:00:00 | | 2002-10-28 | 7,241,800 | 42.85 | 42.95 | 41.50 | 41.64 | 00:00:00 | | 2002-10-29 | 6,437,600 | 41.89 | 42.43 | 41.12 | 42.05 | 00:00:00 | | 2002-10-30 | 6,243,300 | 41.80 | 41.95 | 41.10 | 41.34 | 00:00:00 | | 2002-10-31 | 9,409,600 | 41.00 | 41.60 | 40.70 | 40.75 | 00:00:00 | | 2002-11-01 | 7,506,400 | 40.67 | 42.80 | 40.39 | 42.41 | 00:00:00 | | 2002-11-04 | 6,312,900 | 42.42 | 43.00 | 41.66 | 41.74 | 00:00:00 | | 2002-11-05 | 6,354,300 | 41.74 | 42.84 | 41.70 | 42.68 | 00:00:00 | | 2002-11-06 | 8,582,100 | 42.98 | 43.17 | 42.30 | 42.74 | 00:00:00 | | 2002-11-07 | 7,513,100 | 43.00 | 43.65 | 42.74 | 43.06 | 00:00:00 | | 2002-11-08 | 5,602,800 | 43.30 | 43.43 | 42.31 | 42.74 | 00:00:00 | | 2002-11-11 | 5,070,700 | 42.74 | 43.60 | 42.72 | 42.98 | 00:00:00 | | 2002-11-12 | 41,670,100 | 42.90 | 42.99 | 36.90 | 37.03 | 00:00:00 | | 2002-11-13 | 25,388,500 | 37.33 | 38.40 | 37.30 | 38.25 | 00:00:00 | | 2002-11-14 | 11,966,300 | 38.25 | 38.90 | 37.80 | 38.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
