|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 11,966,300 | 38.25 | 38.90 | 37.80 | 38.59 | 00:00:00 | | 2002-11-15 | 8,913,900 | 38.34 | 38.58 | 38.00 | 38.06 | 00:00:00 | | 2002-11-18 | 8,266,000 | 38.25 | 38.50 | 37.95 | 38.20 | 00:00:00 | | 2002-11-19 | 7,203,100 | 38.00 | 38.61 | 38.00 | 38.10 | 00:00:00 | | 2002-11-20 | 8,341,500 | 37.90 | 38.15 | 37.60 | 37.83 | 00:00:00 | | 2002-11-21 | 12,504,400 | 37.68 | 38.18 | 37.30 | 37.41 | 00:00:00 | | 2002-11-22 | 12,434,000 | 37.16 | 37.40 | 37.00 | 37.09 | 00:00:00 | | 2002-11-25 | 9,725,700 | 37.11 | 37.75 | 37.10 | 37.57 | 00:00:00 | | 2002-11-26 | 8,480,000 | 37.60 | 38.05 | 37.35 | 37.50 | 00:00:00 | | 2002-11-27 | 7,796,700 | 38.10 | 38.10 | 37.50 | 37.64 | 00:00:00 | | 2002-11-29 | 6,290,900 | 38.05 | 38.09 | 37.71 | 37.72 | 00:00:00 | | 2002-12-02 | 8,655,400 | 38.20 | 38.30 | 37.71 | 38.00 | 00:00:00 | | 2002-12-03 | 8,237,700 | 38.00 | 38.70 | 37.90 | 38.32 | 00:00:00 | | 2002-12-04 | 14,441,600 | 38.80 | 39.87 | 38.50 | 39.60 | 00:00:00 | | 2002-12-05 | 6,110,300 | 39.93 | 39.95 | 39.15 | 39.36 | 00:00:00 | | 2002-12-06 | 7,434,200 | 39.20 | 40.17 | 39.05 | 39.95 | 00:00:00 | | 2002-12-09 | 7,960,600 | 40.30 | 40.46 | 39.75 | 40.06 | 00:00:00 | | 2002-12-10 | 7,730,200 | 40.35 | 41.08 | 40.25 | 41.01 | 00:00:00 | | 2002-12-11 | 6,785,100 | 41.01 | 41.45 | 40.55 | 40.83 | 00:00:00 | | 2002-12-12 | 5,914,400 | 40.65 | 41.36 | 40.55 | 40.79 | 00:00:00 | | 2002-12-13 | 7,904,700 | 40.80 | 41.43 | 40.79 | 40.98 | 00:00:00 | | 2002-12-16 | 6,983,400 | 41.04 | 41.78 | 41.01 | 41.49 | 00:00:00 | | 2002-12-17 | 5,912,100 | 41.24 | 41.77 | 41.02 | 41.20 | 00:00:00 | | 2002-12-18 | 10,758,800 | 41.21 | 41.78 | 41.10 | 41.33 | 00:00:00 | | 2002-12-19 | 11,729,400 | 41.55 | 42.00 | 40.45 | 40.74 | 00:00:00 | | 2002-12-20 | 33,946,200 | 40.74 | 41.31 | 40.47 | 41.12 | 00:00:00 | | 2002-12-23 | 7,864,800 | 41.42 | 41.87 | 41.27 | 41.40 | 00:00:00 | | 2002-12-24 | 2,932,000 | 41.20 | 41.96 | 41.20 | 41.48 | 00:00:00 | | 2002-12-26 | 3,541,800 | 41.95 | 42.16 | 41.71 | 41.80 | 00:00:00 | | 2002-12-27 | 4,203,000 | 41.45 | 41.85 | 41.23 | 41.32 | 00:00:00 | | 2002-12-30 | 5,349,500 | 41.32 | 41.79 | 41.26 | 41.39 | 00:00:00 | | 2002-12-31 | 9,458,200 | 41.40 | 41.40 | 39.87 | 40.53 | 00:00:00 | | 2003-01-02 | 9,626,200 | 40.54 | 40.90 | 40.30 | 40.35 | 00:00:00 | | 2003-01-03 | 11,520,000 | 40.60 | 40.95 | 39.52 | 39.80 | 00:00:00 | | 2003-01-06 | 23,452,500 | 39.00 | 39.68 | 37.77 | 39.51 | 00:00:00 | | 2003-01-07 | 17,882,500 | 40.50 | 41.20 | 40.17 | 41.13 | 00:00:00 | | 2003-01-08 | 9,332,600 | 41.13 | 41.40 | 40.25 | 40.51 | 00:00:00 | | 2003-01-09 | 7,020,800 | 40.95 | 41.50 | 40.78 | 41.38 | 00:00:00 | | 2003-01-10 | 6,986,200 | 41.58 | 41.66 | 41.00 | 41.20 | 00:00:00 | | 2003-01-13 | 6,201,300 | 41.70 | 41.72 | 41.20 | 41.38 | 00:00:00 | | 2003-01-14 | 6,985,600 | 41.58 | 41.60 | 41.00 | 41.35 | 00:00:00 | | 2003-01-15 | 7,876,100 | 41.83 | 41.85 | 40.81 | 41.12 | 00:00:00 | | 2003-01-16 | 4,872,800 | 41.37 | 41.78 | 41.20 | 41.72 | 00:00:00 | | 2003-01-17 | 6,718,400 | 41.72 | 41.90 | 41.45 | 41.90 | 00:00:00 | | 2003-01-21 | 6,192,000 | 41.90 | 42.09 | 41.04 | 41.28 | 00:00:00 | | 2003-01-22 | 6,555,900 | 41.38 | 41.50 | 40.79 | 40.83 | 00:00:00 | | 2003-01-23 | 10,027,400 | 40.61 | 40.87 | 39.50 | 39.55 | 00:00:00 | | 2003-01-24 | 6,643,800 | 39.75 | 39.76 | 38.81 | 38.90 | 00:00:00 | | 2003-01-27 | 7,406,900 | 38.90 | 39.10 | 38.24 | 38.65 | 00:00:00 | | 2003-01-28 | 9,048,100 | 37.85 | 38.45 | 37.80 | 38.38 | 00:00:00 | | 2003-01-29 | 26,206,400 | 36.50 | 37.52 | 35.70 | 37.03 | 00:00:00 | | 2003-01-30 | 9,340,000 | 37.20 | 37.45 | 36.71 | 36.85 | 00:00:00 | | 2003-01-31 | 7,015,000 | 36.99 | 37.87 | 36.99 | 37.87 | 00:00:00 | | 2003-02-03 | 5,781,600 | 38.09 | 38.48 | 37.80 | 38.39 | 00:00:00 | | 2003-02-04 | 6,036,500 | 38.38 | 38.44 | 37.63 | 38.04 | 00:00:00 | | 2003-02-05 | 4,944,200 | 38.14 | 38.40 | 37.74 | 38.05 | 00:00:00 | | 2003-02-06 | 4,738,200 | 37.80 | 37.98 | 37.35 | 37.53 | 00:00:00 | | 2003-02-07 | 8,097,700 | 37.75 | 38.37 | 37.20 | 37.62 | 00:00:00 | | 2003-02-10 | 5,371,100 | 37.65 | 38.30 | 37.51 | 38.09 | 00:00:00 | | 2003-02-11 | 5,136,800 | 38.17 | 38.36 | 37.25 | 37.55 | 00:00:00 | | 2003-02-12 | 3,662,800 | 37.55 | 37.85 | 37.31 | 37.41 | 00:00:00 | | 2003-02-13 | 4,658,900 | 37.16 | 37.59 | 36.85 | 37.47 | 00:00:00 | | 2003-02-14 | 5,438,200 | 37.47 | 38.14 | 37.32 | 38.14 | 00:00:00 | | 2003-02-18 | 5,416,400 | 38.10 | 38.22 | 37.56 | 37.98 | 00:00:00 | | 2003-02-19 | 5,645,200 | 37.73 | 37.96 | 37.23 | 37.49 | 00:00:00 | | 2003-02-20 | 4,920,700 | 37.59 | 37.59 | 37.01 | 37.02 | 00:00:00 | | 2003-02-21 | 7,539,100 | 37.27 | 37.73 | 37.18 | 37.63 | 00:00:00 | | 2003-02-24 | 5,819,400 | 37.50 | 37.52 | 37.20 | 37.25 | 00:00:00 | | 2003-02-25 | 8,328,600 | 37.00 | 38.08 | 36.80 | 38.05 | 00:00:00 | | 2003-02-26 | 6,194,600 | 38.20 | 38.49 | 38.05 | 38.07 | 00:00:00 | | 2003-02-27 | 6,255,500 | 38.40 | 38.72 | 38.06 | 38.70 | 00:00:00 | | 2003-02-28 | 6,111,000 | 38.70 | 39.23 | 38.51 | 38.65 | 00:00:00 | | 2003-03-03 | 6,071,500 | 38.94 | 39.33 | 38.78 | 38.98 | 00:00:00 | | 2003-03-04 | 6,178,700 | 38.96 | 39.15 | 38.82 | 38.88 | 00:00:00 | | 2003-03-05 | 8,843,000 | 38.68 | 39.13 | 38.16 | 38.99 | 00:00:00 | | 2003-03-06 | 14,742,600 | 38.75 | 38.92 | 37.25 | 37.28 | 00:00:00 | | 2003-03-07 | 18,653,100 | 36.52 | 37.00 | 35.55 | 35.82 | 00:00:00 | | 2003-03-10 | 12,209,100 | 35.75 | 36.41 | 35.50 | 35.55 | 00:00:00 | | 2003-03-11 | 8,369,300 | 35.75 | 36.54 | 35.61 | 36.10 | 00:00:00 | | 2003-03-12 | 7,085,500 | 35.49 | 35.90 | 35.26 | 35.72 | 00:00:00 | | 2003-03-13 | 10,629,300 | 36.07 | 36.25 | 35.42 | 35.72 | 00:00:00 | | 2003-03-14 | 12,489,200 | 35.82 | 35.87 | 34.87 | 34.93 | 00:00:00 | | 2003-03-17 | 14,940,100 | 34.70 | 34.88 | 34.10 | 34.72 | 00:00:00 | | 2003-03-18 | 35,673,300 | 34.39 | 34.40 | 31.75 | 32.60 | 00:00:00 | | 2003-03-19 | 14,730,300 | 33.01 | 33.99 | 33.01 | 33.81 | 00:00:00 | | 2003-03-20 | 9,356,000 | 33.90 | 34.81 | 33.50 | 34.29 | 00:00:00 | | 2003-03-21 | 9,788,600 | 34.93 | 35.10 | 34.45 | 35.04 | 00:00:00 | | 2003-03-24 | 14,413,100 | 32.35 | 33.69 | 32.35 | 33.59 | 00:00:00 | | 2003-03-25 | 10,453,600 | 33.59 | 33.88 | 33.13 | 33.45 | 00:00:00 | | 2003-03-26 | 10,184,800 | 33.46 | 34.35 | 33.11 | 33.40 | 00:00:00 | | 2003-03-27 | 5,909,400 | 33.05 | 33.60 | 32.93 | 33.30 | 00:00:00 | | 2003-03-28 | 13,023,200 | 33.30 | 33.30 | 31.55 | 32.13 | 00:00:00 | | 2003-03-31 | 38,933,100 | 30.35 | 30.36 | 27.70 | 29.96 | 00:00:00 | | 2003-04-01 | 40,237,400 | 28.30 | 29.50 | 27.75 | 28.10 | 00:00:00 | | 2003-04-02 | 24,987,500 | 28.20 | 29.67 | 28.20 | 29.65 | 00:00:00 | | 2003-04-03 | 31,332,500 | 30.40 | 31.40 | 28.65 | 29.70 | 00:00:00 | | 2003-04-04 | 33,199,600 | 29.05 | 29.25 | 28.10 | 28.30 | 00:00:00 | | 2003-04-07 | 19,381,400 | 28.96 | 30.10 | 28.37 | 29.02 | 00:00:00 | | 2003-04-08 | 21,470,100 | 29.42 | 30.94 | 29.42 | 30.00 | 00:00:00 | | 2003-04-09 | 18,143,900 | 30.50 | 31.20 | 30.26 | 30.30 | 00:00:00 | | 2003-04-10 | 11,624,200 | 30.85 | 30.85 | 29.50 | 30.10 | 00:00:00 | | 2003-04-11 | 10,001,900 | 30.10 | 30.79 | 29.83 | 30.59 | 00:00:00 | | 2003-04-14 | 24,775,700 | 30.25 | 32.30 | 29.87 | 31.48 | 00:00:00 | | 2003-04-15 | 15,941,400 | 32.80 | 32.93 | 31.92 | 32.45 | 00:00:00 | | 2003-04-16 | 12,666,100 | 32.37 | 32.40 | 31.45 | 31.70 | 00:00:00 | | 2003-04-17 | 7,828,800 | 31.80 | 32.25 | 31.34 | 32.19 | 00:00:00 | | 2003-04-21 | 5,547,200 | 32.18 | 32.50 | 32.02 | 32.37 | 00:00:00 | | 2003-04-22 | 6,771,200 | 32.30 | 33.00 | 32.08 | 32.69 | 00:00:00 | | 2003-04-23 | 6,702,000 | 32.70 | 32.96 | 32.20 | 32.96 | 00:00:00 | | 2003-04-24 | 6,775,400 | 32.96 | 32.96 | 32.13 | 32.90 | 00:00:00 | | 2003-04-25 | 15,098,000 | 31.20 | 31.85 | 30.74 | 31.01 | 00:00:00 | | 2003-04-28 | 7,669,100 | 30.75 | 31.60 | 30.65 | 31.15 | 00:00:00 | | 2003-04-29 | 9,033,700 | 31.18 | 31.28 | 30.50 | 30.80 | 00:00:00 | | 2003-04-30 | 11,239,900 | 30.51 | 31.09 | 30.34 | 30.76 | 00:00:00 | | 2003-05-01 | 7,711,000 | 30.76 | 30.76 | 30.25 | 30.45 | 00:00:00 | | 2003-05-02 | 6,817,500 | 30.20 | 31.20 | 30.20 | 30.97 | 00:00:00 | | 2003-05-05 | 6,255,300 | 30.82 | 31.07 | 30.63 | 30.95 | 00:00:00 | | 2003-05-06 | 7,114,000 | 30.75 | 31.31 | 30.75 | 31.04 | 00:00:00 | | 2003-05-07 | 8,079,600 | 31.00 | 31.65 | 31.00 | 31.37 | 00:00:00 | | 2003-05-08 | 7,359,100 | 31.17 | 31.40 | 30.84 | 31.03 | 00:00:00 | | 2003-05-09 | 6,452,100 | 31.00 | 32.03 | 30.90 | 31.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
