|
 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 | | 2003-05-09 | 6,452,100 | 31.00 | 32.03 | 30.90 | 31.70 | 00:00:00 | | 2003-05-12 | 11,594,600 | 32.53 | 33.26 | 32.25 | 33.10 | 00:00:00 | | 2003-05-13 | 9,277,500 | 33.35 | 33.39 | 32.99 | 33.18 | 00:00:00 | | 2003-05-14 | 8,341,200 | 33.45 | 33.58 | 33.16 | 33.43 | 00:00:00 | | 2003-05-15 | 7,012,900 | 33.52 | 33.85 | 33.30 | 33.74 | 00:00:00 | | 2003-05-16 | 7,370,000 | 33.74 | 33.98 | 33.30 | 33.30 | 00:00:00 | | 2003-05-19 | 6,760,000 | 33.30 | 33.85 | 33.25 | 33.52 | 00:00:00 | | 2003-05-20 | 13,941,700 | 33.73 | 35.01 | 33.72 | 34.91 | 00:00:00 | | 2003-05-21 | 42,114,900 | 34.97 | 38.88 | 34.93 | 38.30 | 00:00:00 | | 2003-05-22 | 39,300,400 | 38.92 | 41.55 | 38.92 | 41.05 | 00:00:00 | | 2003-05-23 | 22,151,800 | 40.62 | 42.47 | 40.47 | 42.31 | 00:00:00 | | 2003-05-27 | 24,663,700 | 41.02 | 42.40 | 40.81 | 42.09 | 00:00:00 | | 2003-05-28 | 13,741,800 | 41.84 | 41.90 | 41.20 | 41.33 | 00:00:00 | | 2003-05-29 | 11,250,000 | 41.34 | 41.89 | 41.16 | 41.30 | 00:00:00 | | 2003-05-30 | 9,691,900 | 41.08 | 41.65 | 41.00 | 41.30 | 00:00:00 | | 2003-06-02 | 9,674,500 | 41.85 | 42.47 | 41.50 | 42.12 | 00:00:00 | | 2003-06-03 | 8,085,800 | 42.10 | 42.72 | 41.95 | 42.72 | 00:00:00 | | 2003-06-04 | 8,998,200 | 42.55 | 43.33 | 42.40 | 43.20 | 00:00:00 | | 2003-06-05 | 6,913,200 | 42.95 | 43.37 | 42.72 | 43.30 | 00:00:00 | | 2003-06-06 | 8,462,300 | 43.31 | 43.85 | 43.26 | 43.50 | 00:00:00 | | 2003-06-09 | 5,488,500 | 43.50 | 43.50 | 42.63 | 43.05 | 00:00:00 | | 2003-06-10 | 9,134,600 | 43.25 | 44.10 | 43.25 | 43.80 | 00:00:00 | | 2003-06-11 | 6,028,100 | 43.38 | 43.78 | 43.18 | 43.68 | 00:00:00 | | 2003-06-12 | 10,460,700 | 42.73 | 43.15 | 42.10 | 42.96 | 00:00:00 | | 2003-06-13 | 9,292,200 | 42.60 | 42.74 | 41.00 | 42.18 | 00:00:00 | | 2003-06-16 | 6,831,400 | 42.15 | 43.01 | 42.15 | 42.88 | 00:00:00 | | 2003-06-17 | 8,471,100 | 43.39 | 43.50 | 42.35 | 43.07 | 00:00:00 | | 2003-06-18 | 8,671,600 | 43.07 | 44.30 | 43.00 | 44.24 | 00:00:00 | | 2003-06-19 | 8,012,700 | 44.29 | 44.64 | 43.50 | 43.63 | 00:00:00 | | 2003-06-20 | 12,591,500 | 43.95 | 44.09 | 42.89 | 43.01 | 00:00:00 | | 2003-06-23 | 8,487,900 | 43.63 | 44.47 | 43.46 | 43.85 | 00:00:00 | | 2003-06-24 | 11,557,500 | 44.05 | 45.15 | 43.90 | 45.05 | 00:00:00 | | 2003-06-25 | 11,418,000 | 45.00 | 45.45 | 43.75 | 43.97 | 00:00:00 | | 2003-06-26 | 7,730,500 | 44.79 | 45.00 | 44.00 | 44.78 | 00:00:00 | | 2003-06-27 | 8,464,400 | 44.81 | 46.20 | 44.61 | 45.10 | 00:00:00 | | 2003-06-30 | 8,142,100 | 45.55 | 45.90 | 45.37 | 45.44 | 00:00:00 | | 2003-07-01 | 6,163,500 | 45.34 | 46.26 | 45.18 | 46.19 | 00:00:00 | | 2003-07-02 | 5,852,800 | 46.36 | 46.60 | 46.20 | 46.59 | 00:00:00 | | 2003-07-03 | 4,404,700 | 46.95 | 46.95 | 46.10 | 46.12 | 00:00:00 | | 2003-07-07 | 6,864,000 | 46.57 | 46.99 | 46.27 | 46.87 | 00:00:00 | | 2003-07-08 | 7,835,000 | 46.70 | 47.07 | 46.30 | 46.77 | 00:00:00 | | 2003-07-09 | 32,262,900 | 45.05 | 45.12 | 42.50 | 44.00 | 00:00:00 | | 2003-07-10 | 12,247,200 | 43.15 | 43.95 | 42.79 | 43.20 | 00:00:00 | | 2003-07-11 | 14,548,400 | 42.95 | 43.38 | 41.35 | 41.81 | 00:00:00 | | 2003-07-14 | 9,427,500 | 42.67 | 42.84 | 41.56 | 41.96 | 00:00:00 | | 2003-07-15 | 29,971,200 | 40.48 | 40.86 | 38.78 | 40.50 | 00:00:00 | | 2003-07-16 | 10,309,900 | 40.00 | 40.30 | 39.61 | 40.00 | 00:00:00 | | 2003-07-17 | 7,425,000 | 39.52 | 39.98 | 39.28 | 39.83 | 00:00:00 | | 2003-07-18 | 7,332,400 | 40.00 | 40.40 | 39.94 | 40.28 | 00:00:00 | | 2003-07-21 | 5,781,900 | 40.26 | 40.40 | 39.88 | 40.27 | 00:00:00 | | 2003-07-22 | 6,598,600 | 39.50 | 40.88 | 39.35 | 40.28 | 00:00:00 | | 2003-07-23 | 4,866,200 | 40.18 | 40.66 | 39.89 | 40.14 | 00:00:00 | | 2003-07-24 | 4,800,200 | 40.15 | 40.62 | 40.10 | 40.20 | 00:00:00 | | 2003-07-25 | 8,415,800 | 40.15 | 41.01 | 39.12 | 40.99 | 00:00:00 | | 2003-07-28 | 6,168,900 | 41.30 | 41.39 | 39.99 | 40.27 | 00:00:00 | | 2003-07-29 | 5,780,100 | 40.48 | 40.48 | 39.73 | 40.27 | 00:00:00 | | 2003-07-30 | 5,875,700 | 40.36 | 40.40 | 39.55 | 40.00 | 00:00:00 | | 2003-07-31 | 6,877,500 | 40.45 | 40.87 | 39.83 | 40.01 | 00:00:00 | | 2003-08-01 | 8,018,500 | 40.41 | 41.00 | 40.15 | 40.28 | 00:00:00 | | 2003-08-04 | 5,282,300 | 40.45 | 41.14 | 40.10 | 41.00 | 00:00:00 | | 2003-08-05 | 4,387,300 | 40.80 | 40.94 | 40.15 | 40.21 | 00:00:00 | | 2003-08-06 | 6,406,600 | 40.00 | 40.44 | 39.90 | 40.20 | 00:00:00 | | 2003-08-07 | 5,430,400 | 40.00 | 40.19 | 39.56 | 39.97 | 00:00:00 | | 2003-08-08 | 4,966,200 | 40.08 | 40.08 | 39.44 | 39.92 | 00:00:00 | | 2003-08-11 | 4,695,600 | 39.78 | 40.47 | 39.75 | 40.39 | 00:00:00 | | 2003-08-12 | 5,035,800 | 40.41 | 40.78 | 40.20 | 40.72 | 00:00:00 | | 2003-08-13 | 3,433,700 | 40.75 | 40.85 | 40.11 | 40.35 | 00:00:00 | | 2003-08-14 | 6,251,400 | 40.00 | 40.20 | 39.62 | 39.85 | 00:00:00 | | 2003-08-15 | 6,900,700 | 39.95 | 40.00 | 39.00 | 39.85 | 00:00:00 | | 2003-08-18 | 9,643,000 | 39.60 | 39.84 | 38.85 | 38.98 | 00:00:00 | | 2003-08-19 | 6,445,300 | 38.99 | 39.17 | 38.75 | 38.97 | 00:00:00 | | 2003-08-20 | 5,777,400 | 38.75 | 39.97 | 38.72 | 39.94 | 00:00:00 | | 2003-08-21 | 4,905,700 | 39.76 | 39.99 | 39.50 | 39.89 | 00:00:00 | | 2003-08-22 | 4,383,700 | 39.70 | 39.93 | 39.40 | 39.53 | 00:00:00 | | 2003-08-25 | 3,867,100 | 39.60 | 40.03 | 39.60 | 40.00 | 00:00:00 | | 2003-08-26 | 4,350,600 | 40.00 | 40.04 | 39.60 | 39.95 | 00:00:00 | | 2003-08-27 | 5,434,100 | 40.47 | 40.49 | 40.21 | 40.28 | 00:00:00 | | 2003-08-28 | 5,799,600 | 40.58 | 41.02 | 40.15 | 40.91 | 00:00:00 | | 2003-08-29 | 3,946,100 | 40.92 | 41.25 | 40.74 | 41.22 | 00:00:00 | | 2003-09-02 | 5,796,400 | 41.06 | 41.88 | 41.00 | 41.71 | 00:00:00 | | 2003-09-03 | 6,314,200 | 41.71 | 42.37 | 41.51 | 41.89 | 00:00:00 | | 2003-09-04 | 4,993,600 | 41.89 | 42.01 | 41.63 | 41.78 | 00:00:00 | | 2003-09-05 | 4,395,300 | 41.75 | 41.82 | 41.38 | 41.50 | 00:00:00 | | 2003-09-08 | 5,695,900 | 41.82 | 41.82 | 41.41 | 41.60 | 00:00:00 | | 2003-09-09 | 4,502,400 | 41.58 | 41.63 | 41.46 | 41.48 | 00:00:00 | | 2003-09-10 | 6,518,200 | 41.65 | 41.92 | 41.49 | 41.59 | 00:00:00 | | 2003-09-11 | 5,408,500 | 40.92 | 41.35 | 40.80 | 41.02 | 00:00:00 | | 2003-09-12 | 5,150,200 | 40.87 | 41.10 | 40.15 | 40.57 | 00:00:00 | | 2003-09-15 | 4,447,800 | 40.57 | 40.95 | 40.30 | 40.60 | 00:00:00 | | 2003-09-16 | 8,035,700 | 40.69 | 40.82 | 40.35 | 40.46 | 00:00:00 | | 2003-09-17 | 33,701,700 | 45.10 | 45.35 | 44.40 | 44.65 | 00:00:00 | | 2003-09-18 | 10,573,000 | 44.50 | 44.78 | 44.16 | 44.56 | 00:00:00 | | 2003-09-19 | 7,887,000 | 44.56 | 44.99 | 44.39 | 44.59 | 00:00:00 | | 2003-09-22 | 8,357,800 | 44.40 | 44.71 | 44.25 | 44.48 | 00:00:00 | | 2003-09-23 | 6,527,600 | 44.37 | 44.72 | 44.13 | 44.50 | 00:00:00 | | 2003-09-24 | 6,618,100 | 44.55 | 44.72 | 44.05 | 44.26 | 00:00:00 | | 2003-09-25 | 6,310,700 | 44.26 | 44.48 | 43.85 | 43.88 | 00:00:00 | | 2003-09-26 | 6,772,200 | 43.80 | 43.80 | 43.28 | 43.35 | 00:00:00 | | 2003-09-29 | 6,866,000 | 43.35 | 43.50 | 43.10 | 43.50 | 00:00:00 | | 2003-09-30 | 7,021,500 | 43.25 | 44.09 | 43.11 | 43.80 | 00:00:00 | | 2003-10-01 | 6,268,400 | 43.95 | 44.44 | 43.85 | 44.37 | 00:00:00 | | 2003-10-02 | 4,347,800 | 44.40 | 44.42 | 44.07 | 44.30 | 00:00:00 | | 2003-10-03 | 6,206,800 | 44.40 | 45.00 | 44.40 | 44.69 | 00:00:00 | | 2003-10-06 | 4,572,200 | 44.73 | 45.29 | 44.60 | 45.03 | 00:00:00 | | 2003-10-07 | 4,459,200 | 45.04 | 45.16 | 44.72 | 45.14 | 00:00:00 | | 2003-10-08 | 6,450,200 | 45.20 | 45.21 | 44.85 | 44.95 | 00:00:00 | | 2003-10-09 | 4,931,000 | 45.20 | 45.37 | 45.06 | 45.23 | 00:00:00 | | 2003-10-10 | 3,549,200 | 45.24 | 45.38 | 44.99 | 45.05 | 00:00:00 | | 2003-10-13 | 3,781,800 | 45.06 | 45.14 | 44.75 | 44.90 | 00:00:00 | | 2003-10-14 | 4,430,900 | 44.63 | 45.10 | 44.54 | 45.00 | 00:00:00 | | 2003-10-15 | 3,969,000 | 44.90 | 45.23 | 44.88 | 45.15 | 00:00:00 | | 2003-10-16 | 6,112,400 | 44.50 | 45.04 | 44.50 | 44.95 | 00:00:00 | | 2003-10-17 | 6,522,500 | 44.96 | 44.96 | 44.51 | 44.78 | 00:00:00 | | 2003-10-20 | 8,449,300 | 45.00 | 45.50 | 44.19 | 45.47 | 00:00:00 | | 2003-10-21 | 5,568,100 | 45.47 | 45.76 | 45.30 | 45.45 | 00:00:00 | | 2003-10-22 | 4,303,000 | 45.45 | 45.58 | 45.14 | 45.30 | 00:00:00 | | 2003-10-23 | 3,364,600 | 45.20 | 45.50 | 45.19 | 45.48 | 00:00:00 | | 2003-10-24 | 3,176,400 | 45.32 | 45.65 | 45.01 | 45.60 | 00:00:00 | | 2003-10-27 | 3,097,400 | 45.60 | 45.75 | 45.15 | 45.31 | 00:00:00 | | 2003-10-28 | 6,873,300 | 45.31 | 46.25 | 45.31 | 46.17 | 00:00:00 | | 2003-10-29 | 7,518,100 | 46.17 | 47.20 | 46.16 | 46.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
