|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 7,518,100 | 46.17 | 47.20 | 46.16 | 46.70 | 00:00:00 | | 2003-10-30 | 3,577,600 | 46.70 | 46.90 | 46.45 | 46.63 | 00:00:00 | | 2003-10-31 | 3,617,300 | 46.62 | 46.70 | 46.26 | 46.50 | 00:00:00 | | 2003-11-03 | 3,587,000 | 46.65 | 46.99 | 46.50 | 46.56 | 00:00:00 | | 2003-11-04 | 2,788,700 | 46.42 | 46.74 | 46.42 | 46.53 | 00:00:00 | | 2003-11-05 | 4,995,500 | 46.47 | 47.01 | 46.47 | 46.98 | 00:00:00 | | 2003-11-06 | 7,305,700 | 46.98 | 47.67 | 46.98 | 47.30 | 00:00:00 | | 2003-11-07 | 14,054,700 | 48.35 | 49.74 | 48.20 | 49.51 | 00:00:00 | | 2003-11-10 | 5,788,600 | 49.51 | 49.51 | 48.45 | 49.10 | 00:00:00 | | 2003-11-11 | 4,045,100 | 49.11 | 49.11 | 48.52 | 48.70 | 00:00:00 | | 2003-11-12 | 9,558,000 | 48.70 | 50.46 | 48.70 | 50.25 | 00:00:00 | | 2003-11-13 | 5,683,400 | 50.05 | 50.24 | 49.80 | 50.16 | 00:00:00 | | 2003-11-14 | 6,664,300 | 50.16 | 50.70 | 50.15 | 50.35 | 00:00:00 | | 2003-11-17 | 5,782,900 | 50.36 | 50.45 | 49.59 | 50.35 | 00:00:00 | | 2003-11-18 | 5,393,100 | 50.13 | 50.21 | 49.77 | 49.87 | 00:00:00 | | 2003-11-19 | 4,758,000 | 49.75 | 50.17 | 49.70 | 50.00 | 00:00:00 | | 2003-11-20 | 11,054,400 | 49.85 | 51.00 | 49.72 | 50.02 | 00:00:00 | | 2003-11-21 | 4,910,600 | 50.05 | 50.46 | 50.00 | 50.09 | 00:00:00 | | 2003-11-24 | 4,483,700 | 50.40 | 50.90 | 50.37 | 50.59 | 00:00:00 | | 2003-11-25 | 3,814,300 | 50.80 | 51.04 | 50.64 | 50.82 | 00:00:00 | | 2003-11-26 | 4,927,800 | 51.15 | 52.00 | 51.00 | 51.90 | 00:00:00 | | 2003-11-28 | 3,279,700 | 51.62 | 52.01 | 51.51 | 52.00 | 00:00:00 | | 2003-12-01 | 5,796,100 | 52.10 | 52.35 | 51.84 | 52.35 | 00:00:00 | | 2003-12-02 | 6,864,700 | 52.23 | 52.43 | 51.96 | 51.96 | 00:00:00 | | 2003-12-03 | 6,467,800 | 51.90 | 52.06 | 51.20 | 51.46 | 00:00:00 | | 2003-12-04 | 5,182,400 | 51.50 | 51.75 | 51.32 | 51.60 | 00:00:00 | | 2003-12-05 | 4,615,900 | 51.55 | 51.67 | 51.22 | 51.42 | 00:00:00 | | 2003-12-08 | 10,028,000 | 51.42 | 53.02 | 51.29 | 52.44 | 00:00:00 | | 2003-12-09 | 7,006,700 | 52.10 | 52.40 | 51.52 | 51.74 | 00:00:00 | | 2003-12-10 | 5,833,200 | 51.74 | 52.75 | 51.74 | 52.31 | 00:00:00 | | 2003-12-11 | 6,332,500 | 52.56 | 53.33 | 52.52 | 53.09 | 00:00:00 | | 2003-12-12 | 4,090,900 | 53.12 | 53.32 | 52.86 | 53.15 | 00:00:00 | | 2003-12-15 | 7,429,700 | 53.35 | 54.16 | 53.28 | 53.36 | 00:00:00 | | 2003-12-16 | 10,446,800 | 52.61 | 54.30 | 52.61 | 54.21 | 00:00:00 | | 2003-12-17 | 6,978,000 | 54.05 | 54.23 | 53.81 | 54.11 | 00:00:00 | | 2003-12-18 | 7,859,700 | 54.00 | 54.60 | 53.95 | 54.47 | 00:00:00 | | 2003-12-19 | 9,144,800 | 54.68 | 55.03 | 54.48 | 54.92 | 00:00:00 | | 2003-12-22 | 5,652,600 | 54.70 | 54.87 | 54.02 | 54.58 | 00:00:00 | | 2003-12-23 | 5,460,200 | 54.30 | 54.60 | 53.73 | 54.02 | 00:00:00 | | 2003-12-24 | 2,469,300 | 54.07 | 54.10 | 53.47 | 53.48 | 00:00:00 | | 2003-12-26 | 1,490,400 | 53.55 | 53.80 | 53.52 | 53.65 | 00:00:00 | | 2003-12-29 | 5,545,000 | 53.75 | 54.50 | 53.70 | 54.40 | 00:00:00 | | 2003-12-30 | 3,802,900 | 54.05 | 54.15 | 53.87 | 54.03 | 00:00:00 | | 2003-12-31 | 4,496,500 | 53.80 | 54.50 | 53.75 | 54.42 | 00:00:00 | | 2004-01-02 | 5,929,200 | 54.67 | 55.00 | 54.53 | 54.65 | 00:00:00 | | 2004-01-05 | 7,057,200 | 54.57 | 54.62 | 53.59 | 54.24 | 00:00:00 | | 2004-01-06 | 7,295,400 | 54.24 | 54.30 | 53.60 | 53.83 | 00:00:00 | | 2004-01-07 | 12,175,500 | 53.76 | 53.76 | 52.51 | 53.12 | 00:00:00 | | 2004-01-08 | 7,382,500 | 53.03 | 53.28 | 52.60 | 53.10 | 00:00:00 | | 2004-01-09 | 6,207,600 | 53.00 | 53.96 | 52.80 | 52.80 | 00:00:00 | | 2004-01-12 | 5,058,300 | 53.05 | 53.37 | 52.70 | 53.13 | 00:00:00 | | 2004-01-13 | 4,047,200 | 53.05 | 53.60 | 52.85 | 53.19 | 00:00:00 | | 2004-01-14 | 3,601,900 | 53.40 | 53.98 | 53.31 | 53.88 | 00:00:00 | | 2004-01-15 | 5,717,500 | 54.17 | 54.29 | 53.19 | 54.25 | 00:00:00 | | 2004-01-16 | 10,118,800 | 53.90 | 54.61 | 53.09 | 53.68 | 00:00:00 | | 2004-01-20 | 5,502,200 | 53.05 | 53.65 | 52.78 | 53.21 | 00:00:00 | | 2004-01-21 | 5,562,600 | 53.21 | 54.00 | 52.84 | 54.00 | 00:00:00 | | 2004-01-22 | 5,546,700 | 53.99 | 54.14 | 53.75 | 54.03 | 00:00:00 | | 2004-01-23 | 4,563,400 | 54.08 | 54.64 | 54.04 | 54.48 | 00:00:00 | | 2004-01-26 | 6,244,100 | 54.40 | 54.90 | 54.40 | 54.81 | 00:00:00 | | 2004-01-27 | 6,223,300 | 54.88 | 55.00 | 54.61 | 55.00 | 00:00:00 | | 2004-01-28 | 9,806,800 | 55.00 | 55.93 | 54.90 | 55.65 | 00:00:00 | | 2004-01-29 | 7,553,000 | 55.74 | 56.10 | 55.38 | 55.95 | 00:00:00 | | 2004-01-30 | 5,773,900 | 55.55 | 55.89 | 55.05 | 55.59 | 00:00:00 | | 2004-02-02 | 5,354,600 | 55.59 | 55.65 | 54.69 | 55.11 | 00:00:00 | | 2004-02-03 | 3,674,900 | 55.11 | 55.59 | 54.89 | 55.13 | 00:00:00 | | 2004-02-04 | 4,026,800 | 54.85 | 55.31 | 54.80 | 54.96 | 00:00:00 | | 2004-02-05 | 3,789,800 | 54.93 | 55.23 | 54.84 | 55.23 | 00:00:00 | | 2004-02-06 | 5,222,500 | 55.05 | 55.42 | 54.59 | 54.78 | 00:00:00 | | 2004-02-09 | 6,565,100 | 55.47 | 55.47 | 54.15 | 54.43 | 00:00:00 | | 2004-02-10 | 6,052,300 | 54.35 | 55.22 | 54.22 | 55.18 | 00:00:00 | | 2004-02-11 | 6,312,300 | 55.05 | 55.07 | 54.76 | 54.93 | 00:00:00 | | 2004-02-12 | 3,379,500 | 54.80 | 55.29 | 54.73 | 55.24 | 00:00:00 | | 2004-02-13 | 4,066,100 | 55.40 | 55.40 | 54.38 | 54.66 | 00:00:00 | | 2004-02-17 | 3,399,000 | 54.80 | 55.35 | 54.80 | 55.15 | 00:00:00 | | 2004-02-18 | 3,010,700 | 55.05 | 55.35 | 55.00 | 55.12 | 00:00:00 | | 2004-02-19 | 5,613,200 | 55.22 | 55.54 | 55.01 | 55.24 | 00:00:00 | | 2004-02-20 | 5,314,600 | 55.48 | 55.60 | 55.19 | 55.35 | 00:00:00 | | 2004-02-23 | 6,783,800 | 55.35 | 56.75 | 55.33 | 56.63 | 00:00:00 | | 2004-02-24 | 7,566,300 | 56.50 | 56.98 | 55.71 | 56.17 | 00:00:00 | | 2004-02-25 | 5,433,700 | 56.17 | 56.92 | 56.11 | 56.58 | 00:00:00 | | 2004-02-26 | 5,530,500 | 56.78 | 57.02 | 56.64 | 57.02 | 00:00:00 | | 2004-02-27 | 5,178,800 | 57.25 | 57.65 | 57.01 | 57.55 | 00:00:00 | | 2004-03-01 | 4,436,500 | 57.52 | 58.18 | 57.40 | 58.18 | 00:00:00 | | 2004-03-02 | 5,854,700 | 57.75 | 58.61 | 57.71 | 58.13 | 00:00:00 | | 2004-03-03 | 4,491,600 | 57.85 | 58.33 | 57.75 | 57.95 | 00:00:00 | | 2004-03-04 | 4,153,400 | 57.88 | 58.25 | 57.32 | 57.45 | 00:00:00 | | 2004-03-05 | 5,845,600 | 57.45 | 58.48 | 57.43 | 58.22 | 00:00:00 | | 2004-03-08 | 4,927,300 | 58.30 | 58.71 | 58.15 | 58.23 | 00:00:00 | | 2004-03-09 | 5,323,200 | 58.23 | 58.48 | 57.76 | 58.19 | 00:00:00 | | 2004-03-10 | 7,663,700 | 58.08 | 58.96 | 58.08 | 58.44 | 00:00:00 | | 2004-03-11 | 11,718,500 | 57.70 | 58.05 | 56.20 | 56.32 | 00:00:00 | | 2004-03-12 | 19,988,900 | 55.75 | 55.90 | 53.57 | 54.31 | 00:00:00 | | 2004-03-15 | 7,608,400 | 54.10 | 54.48 | 53.71 | 53.77 | 00:00:00 | | 2004-03-16 | 6,520,000 | 53.85 | 54.19 | 53.57 | 53.97 | 00:00:00 | | 2004-03-17 | 6,781,800 | 54.25 | 54.96 | 54.06 | 54.78 | 00:00:00 | | 2004-03-18 | 4,413,500 | 54.65 | 55.19 | 54.62 | 55.04 | 00:00:00 | | 2004-03-19 | 7,970,300 | 55.05 | 55.17 | 54.57 | 54.67 | 00:00:00 | | 2004-03-22 | 10,336,700 | 54.17 | 54.27 | 52.50 | 52.96 | 00:00:00 | | 2004-03-23 | 5,531,000 | 53.19 | 53.63 | 53.02 | 53.07 | 00:00:00 | | 2004-03-24 | 4,856,900 | 53.12 | 53.19 | 52.49 | 52.97 | 00:00:00 | | 2004-03-25 | 3,253,200 | 53.27 | 53.45 | 52.95 | 53.37 | 00:00:00 | | 2004-03-26 | 3,718,300 | 53.50 | 54.00 | 53.12 | 53.61 | 00:00:00 | | 2004-03-29 | 4,093,300 | 53.62 | 54.47 | 53.10 | 54.28 | 00:00:00 | | 2004-03-30 | 3,312,200 | 54.28 | 54.41 | 53.84 | 54.25 | 00:00:00 | | 2004-03-31 | 5,584,800 | 54.25 | 54.71 | 53.85 | 54.45 | 00:00:00 | | 2004-04-01 | 5,222,100 | 54.65 | 55.29 | 54.25 | 55.10 | 00:00:00 | | 2004-04-02 | 4,628,900 | 55.33 | 55.40 | 54.53 | 54.87 | 00:00:00 | | 2004-04-05 | 4,428,000 | 54.75 | 55.37 | 54.55 | 55.29 | 00:00:00 | | 2004-04-06 | 5,738,700 | 55.05 | 55.75 | 54.90 | 55.57 | 00:00:00 | | 2004-04-07 | 7,250,100 | 55.35 | 55.55 | 54.78 | 55.15 | 00:00:00 | | 2004-04-08 | 5,503,400 | 55.35 | 56.29 | 55.00 | 55.37 | 00:00:00 | | 2004-04-12 | 3,378,700 | 55.85 | 55.90 | 55.53 | 55.61 | 00:00:00 | | 2004-04-13 | 5,631,700 | 55.95 | 56.06 | 54.90 | 55.08 | 00:00:00 | | 2004-04-14 | 4,860,400 | 55.10 | 55.92 | 55.05 | 55.58 | 00:00:00 | | 2004-04-15 | 4,499,600 | 55.58 | 55.72 | 55.00 | 55.59 | 00:00:00 | | 2004-04-16 | 3,872,700 | 55.85 | 56.00 | 55.24 | 55.90 | 00:00:00 | | 2004-04-19 | 4,510,600 | 55.97 | 56.70 | 55.94 | 56.45 | 00:00:00 | | 2004-04-20 | 6,917,900 | 56.45 | 57.20 | 55.30 | 56.33 | 00:00:00 | | 2004-04-21 | 6,426,000 | 56.05 | 56.73 | 54.80 | 55.83 | 00:00:00 | | 2004-04-22 | 4,699,800 | 55.84 | 56.93 | 55.70 | 56.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
