Altria Group, Inc. ( MO) - Price History
Monthly price history for MO (Altria Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $68.35 | $68.35 |
| July 2026 | $68.31 | $68.31 |
| June 2026 | $71.95 | $71.95 |
| May 2026 | $68.56 | $69.58 |
| April 2026 | $71.58 | $72.65 |
| March 2026 | $65.02 | $65.99 |
| February 2026 | $66.90 | $69.04 |
| January 2026 | $60.07 | $61.99 |
| December 2025 | $55.87 | $57.66 |
| November 2025 | $56.16 | $59.01 |
| October 2025 | $53.65 | $56.38 |
| September 2025 | $62.86 | $66.06 |
| August 2025 | $62.94 | $67.21 |
| July 2025 | $58 | $61.94 |
| June 2025 | $54.91 | $58.63 |
| May 2025 | $55.79 | $60.61 |
| April 2025 | $54.45 | $59.15 |
| March 2025 | $55.25 | $60.02 |
| February 2025 | $50.50 | $55.85 |
| January 2025 | $47.23 | $52.23 |
| December 2024 | $47.28 | $52.29 |
| November 2024 | $51.21 | $57.74 |
| October 2024 | $48.30 | $54.46 |
| September 2024 | $45.27 | $51.04 |
| August 2024 | $46.77 | $53.77 |
| July 2024 | $42.63 | $49.01 |
| June 2024 | $39.62 | $45.55 |
| May 2024 | $39.37 | $46.25 |
| April 2024 | $37.29 | $43.81 |
| March 2024 | $37.13 | $43.62 |
| February 2024 | $34.07 | $40.91 |
| January 2024 | $33.41 | $40.12 |
| December 2023 | $33.59 | $40.34 |
| November 2023 | $34.20 | $42.04 |
| October 2023 | $32.68 | $40.17 |
| September 2023 | $34.21 | $42.05 |
| August 2023 | $35.18 | $44.22 |
| July 2023 | $36.14 | $45.42 |
| June 2023 | $36.04 | $45.30 |
| May 2023 | $34.62 | $44.42 |
| April 2023 | $37.02 | $47.51 |
| March 2023 | $34.77 | $44.62 |
| February 2023 | $35.43 | $46.43 |
| January 2023 | $34.37 | $45.04 |
| December 2022 | $34.88 | $45.71 |
| November 2022 | $34.82 | $46.58 |
| October 2022 | $34.59 | $46.27 |
| September 2022 | $30.19 | $40.38 |
| August 2022 | $33 | $45.12 |
| July 2022 | $32.07 | $43.86 |
| June 2022 | $30.55 | $41.77 |
| May 2022 | $38.80 | $54.09 |
| April 2022 | $39.86 | $55.57 |
| March 2022 | $37.48 | $52.25 |
| February 2022 | $36.17 | $51.29 |
| January 2022 | $35.88 | $50.88 |
| December 2021 | $33.42 | $47.39 |
| November 2021 | $29.50 | $42.64 |
| October 2021 | $30.52 | $44.11 |
| September 2021 | $31.50 | $45.52 |
| August 2021 | $34.13 | $50.23 |
| July 2021 | $32.64 | $48.04 |
| June 2021 | $32.40 | $47.68 |
| May 2021 | $32.87 | $49.22 |
| April 2021 | $31.88 | $47.75 |
| March 2021 | $34.16 | $51.16 |
| February 2021 | $28.62 | $43.60 |
| January 2021 | $26.96 | $41.08 |
| December 2020 | $26.91 | $41 |
| November 2020 | $25.62 | $39.83 |
| October 2020 | $23.21 | $36.08 |
| September 2020 | $24.85 | $38.64 |
| August 2020 | $27.58 | $43.74 |
| July 2020 | $25.94 | $41.15 |
| June 2020 | $24.75 | $39.25 |
| May 2020 | $24.10 | $39.05 |
| April 2020 | $24.22 | $39.25 |
| March 2020 | $23.86 | $38.67 |
| February 2020 | $24.24 | $40.37 |
| January 2020 | $28.54 | $47.53 |
| December 2019 | $29.97 | $49.91 |
| November 2019 | $29.36 | $49.70 |
| October 2019 | $26.46 | $44.79 |
| September 2019 | $24.16 | $40.90 |
| August 2019 | $25.35 | $43.74 |
| July 2019 | $27.28 | $47.07 |
| June 2019 | $27.44 | $47.35 |
| May 2019 | $27.99 | $49.06 |
| April 2019 | $31 | $54.33 |
| March 2019 | $32.77 | $57.43 |
| February 2019 | $29.48 | $52.41 |
| January 2019 | $27.76 | $49.35 |
| December 2018 | $27.78 | $49.39 |
| November 2018 | $30.34 | $54.83 |
| October 2018 | $35.99 | $65.04 |
| September 2018 | $33.38 | $60.31 |
| August 2018 | $31.98 | $58.52 |
| July 2018 | $32.06 | $58.68 |
| June 2018 | $31.03 | $56.79 |
| May 2018 | $30.09 | $55.74 |
| April 2018 | $30.28 | $56.11 |
| March 2018 | $33.64 | $62.32 |
| February 2018 | $33.62 | $62.95 |
| January 2018 | $37.56 | $70.34 |
| December 2017 | $38.14 | $71.41 |
| November 2017 | $35.90 | $67.83 |
| October 2017 | $33.99 | $64.22 |
| September 2017 | $33.57 | $63.42 |
| August 2017 | $33.20 | $63.40 |
| July 2017 | $34.02 | $64.97 |
| June 2017 | $39 | $74.47 |
| May 2017 | $39.19 | $75.44 |
| April 2017 | $37.29 | $71.78 |
| March 2017 | $37.10 | $71.42 |
| February 2017 | $38.61 | $74.92 |
| January 2017 | $36.68 | $71.18 |
| December 2016 | $34.84 | $67.62 |
| November 2016 | $32.65 | $63.93 |
| October 2016 | $33.76 | $66.12 |
| September 2016 | $32.29 | $63.23 |
| August 2016 | $33.43 | $66.09 |
| July 2016 | $34.25 | $67.70 |
| June 2016 | $34.88 | $68.96 |
| May 2016 | $31.92 | $63.64 |
| April 2016 | $31.45 | $62.71 |
| March 2016 | $31.42 | $62.66 |
| February 2016 | $30.60 | $61.57 |
| January 2016 | $30.37 | $61.11 |
| December 2015 | $28.93 | $58.21 |
| November 2015 | $28.35 | $57.60 |
| October 2015 | $29.76 | $60.47 |
| September 2015 | $26.77 | $54.40 |
| August 2015 | $26.09 | $53.58 |
| July 2015 | $26.48 | $54.38 |
| June 2015 | $23.82 | $48.91 |
| May 2015 | $24.67 | $51.20 |
| April 2015 | $24.11 | $50.05 |
| March 2015 | $24.10 | $50.02 |
| February 2015 | $26.85 | $56.29 |
| January 2015 | $25.33 | $53.10 |
| December 2014 | $23.50 | $49.27 |
| November 2014 | $23.73 | $50.26 |
| October 2014 | $22.82 | $48.34 |
| September 2014 | $21.69 | $45.94 |
| August 2014 | $20.10 | $43.08 |
| July 2014 | $18.94 | $40.60 |
| June 2014 | $19.56 | $41.94 |
| May 2014 | $19.17 | $41.56 |
| April 2014 | $18.50 | $40.11 |
| March 2014 | $17.26 | $37.43 |
| February 2014 | $16.50 | $36.26 |
| January 2014 | $16.03 | $35.22 |
| December 2013 | $17.48 | $38.39 |
| November 2013 | $16.62 | $36.98 |
| October 2013 | $16.74 | $37.23 |
| September 2013 | $15.44 | $34.35 |
| August 2013 | $15.02 | $33.88 |
| July 2013 | $15.55 | $35.06 |
| June 2013 | $15.52 | $34.99 |
| May 2013 | $15.81 | $36.10 |
| April 2013 | $15.99 | $36.51 |
| March 2013 | $15.06 | $34.39 |
| February 2013 | $14.51 | $33.55 |
| January 2013 | $14.56 | $33.68 |
| December 2012 | $13.60 | $31.44 |
| November 2012 | $14.42 | $33.81 |
| October 2012 | $13.56 | $31.80 |
| September 2012 | $14.24 | $33.39 |
| August 2012 | $14.30 | $33.96 |
| July 2012 | $15.15 | $35.97 |
| June 2012 | $14.55 | $34.55 |
| May 2012 | $13.39 | $32.19 |
| April 2012 | $13.40 | $32.21 |
| March 2012 | $12.84 | $30.87 |
| February 2012 | $12.35 | $30.10 |
| January 2012 | $11.65 | $28.40 |
| December 2011 | $12.17 | $29.65 |
| November 2011 | $11.61 | $28.69 |
| October 2011 | $11.15 | $27.55 |
| September 2011 | $10.85 | $26.81 |
| August 2011 | $10.84 | $27.19 |
| July 2011 | $10.48 | $26.30 |
| June 2011 | $10.52 | $26.41 |
| May 2011 | $11.03 | $28.06 |
| April 2011 | $10.55 | $26.84 |
| March 2011 | $10.23 | $26.03 |
| February 2011 | $9.82 | $25.37 |
| January 2011 | $9.10 | $23.51 |
| December 2010 | $9.53 | $24.62 |
| November 2010 | $9.15 | $24 |
| October 2010 | $9.69 | $25.42 |
| September 2010 | $9.16 | $24.02 |
| August 2010 | $8.38 | $22.32 |
| July 2010 | $8.32 | $22.16 |
| June 2010 | $7.52 | $20.04 |
| May 2010 | $7.48 | $20.29 |
| April 2010 | $7.81 | $21.19 |
| March 2010 | $7.57 | $20.52 |
| February 2010 | $7.30 | $20.12 |
| January 2010 | $7.20 | $19.86 |
| December 2009 | $7.12 | $19.63 |
| November 2009 | $6.71 | $18.81 |
| October 2009 | $6.46 | $18.11 |
| September 2009 | $6.35 | $17.81 |
| August 2009 | $6.40 | $18.28 |
| July 2009 | $6.14 | $17.53 |
| June 2009 | $5.74 | $16.39 |
| May 2009 | $5.87 | $17.09 |
| April 2009 | $5.61 | $16.33 |
| March 2009 | $5.50 | $16.02 |
| February 2009 | $5.20 | $15.44 |
| January 2009 | $5.57 | $16.54 |
| December 2008 | $5.07 | $15.06 |
| November 2008 | $5.30 | $16.08 |
| October 2008 | $6.33 | $19.19 |
| September 2008 | $6.54 | $19.84 |
| August 2008 | $6.82 | $21.03 |
| July 2008 | $6.60 | $20.35 |
| June 2008 | $6.67 | $20.56 |
| May 2008 | $7.12 | $22.26 |
| April 2008 | $6.40 | $20 |
| March 2008 | $7.11 | $22.20 |
| February 2008 | $6.98 | $22.56 |
| January 2008 | $7.23 | $23.38 |
| December 2007 | $7.21 | $23.31 |
| November 2007 | $7.17 | $23.92 |
| October 2007 | $6.74 | $22.49 |
| September 2007 | $6.42 | $21.44 |
| August 2007 | $6.18 | $21.41 |
| July 2007 | $5.92 | $20.50 |
| June 2007 | $6.25 | $21.63 |
| May 2007 | $6.13 | $21.93 |
| April 2007 | $5.94 | $21.26 |
| March 2007 | $5.68 | $20.32 |
| February 2007 | $5.22 | $19.51 |
| January 2007 | $5.41 | $20.23 |
| December 2006 | $5.32 | $19.86 |
| November 2006 | $4.99 | $19.49 |
| October 2006 | $4.82 | $18.82 |
| September 2006 | $4.54 | $17.72 |
| August 2006 | $4.73 | $19.33 |
| July 2006 | $4.53 | $18.51 |
| June 2006 | $4.16 | $17 |
| May 2006 | $3.90 | $16.75 |
| April 2006 | $3.94 | $16.93 |
| March 2006 | $3.82 | $16.40 |
| February 2006 | $3.69 | $16.64 |
| January 2006 | $3.71 | $16.74 |
| December 2005 | $3.84 | $17.30 |
| November 2005 | $3.57 | $16.85 |
| October 2005 | $3.68 | $17.37 |
| September 2005 | $3.61 | $17.06 |
| August 2005 | $3.30 | $16.36 |
| July 2005 | $3.13 | $15.50 |
| June 2005 | $3.02 | $14.97 |
| May 2005 | $2.99 | $15.54 |
| April 2005 | $2.90 | $15.04 |
| March 2005 | $2.91 | $15.14 |
| February 2005 | $2.78 | $15.20 |
| January 2005 | $2.71 | $14.77 |
| December 2004 | $2.59 | $14.14 |
| November 2004 | $2.31 | $13.31 |
| October 2004 | $1.95 | $11.22 |
| September 2004 | $1.89 | $10.89 |
| August 2004 | $1.84 | $11.33 |
| July 2004 | $1.79 | $11.02 |
| June 2004 | $1.89 | $11.58 |
| May 2004 | $1.70 | $11.10 |
| April 2004 | $1.96 | $12.82 |
| March 2004 | $1.92 | $12.60 |
| February 2004 | $1.93 | $13.32 |
| January 2004 | $1.87 | $12.87 |
| December 2003 | $1.83 | $12.60 |
| November 2003 | $1.65 | $12.04 |
| October 2003 | $1.48 | $10.76 |
| September 2003 | $1.39 | $10.14 |
| August 2003 | $1.22 | $9.54 |
| July 2003 | $1.18 | $9.26 |
| June 2003 | $1.34 | $10.52 |
| May 2003 | $1.14 | $9.56 |
| April 2003 | $0.85 | $7.12 |
| March 2003 | $0.83 | $6.93 |
| February 2003 | $0.99 | $8.95 |
| January 2003 | $0.97 | $8.76 |
| December 2002 | $1.04 | $9.38 |
| November 2002 | $0.90 | $8.73 |
| October 2002 | $0.97 | $9.43 |
| September 2002 | $0.92 | $8.98 |
| August 2002 | $1.12 | $11.57 |
| July 2002 | $1.03 | $10.66 |
| June 2002 | $0.98 | $10.11 |
| May 2002 | $1.22 | $13.25 |
| April 2002 | $1.16 | $12.60 |
| March 2002 | $1.12 | $12.19 |
| February 2002 | $1.06 | $12.19 |
| January 2002 | $1.01 | $11.60 |
| December 2001 | $0.93 | $10.61 |
| November 2001 | $0.90 | $10.92 |
| October 2001 | $0.90 | $10.83 |
| September 2001 | $0.92 | $11.18 |
| August 2001 | $0.85 | $10.97 |
| July 2001 | $0.82 | $10.53 |
| June 2001 | $0.91 | $11.75 |
| May 2001 | $0.88 | $11.90 |
| April 2001 | $0.86 | $11.60 |
| March 2001 | $0.81 | $10.98 |
| February 2001 | $0.79 | $11.15 |
| January 2001 | $0.72 | $10.18 |
| December 2000 | $0.72 | $10.18 |
| November 2000 | $0.59 | $8.84 |
| October 2000 | $0.56 | $8.48 |
| September 2000 | $0.45 | $6.81 |
| August 2000 | $0.42 | $6.86 |
| July 2000 | $0.36 | $5.84 |
| June 2000 | $0.38 | $6.15 |
| May 2000 | $0.34 | $6.05 |
| April 2000 | $0.29 | $5.06 |
| March 2000 | $0.28 | $4.89 |
| February 2000 | $0.24 | $4.67 |
| January 2000 | $0.24 | $4.83 |
| December 1999 | $0.27 | $5.32 |
| November 1999 | $0.28 | $6.08 |
| October 1999 | $0.27 | $5.83 |
| September 1999 | $0.37 | $7.91 |
| August 1999 | $0.38 | $8.66 |
| July 1999 | $0.38 | $8.62 |
| June 1999 | $0.41 | $9.30 |
| May 1999 | $0.38 | $8.93 |
| April 1999 | $0.34 | $8.12 |
| March 1999 | $0.34 | $8.14 |
| February 1999 | $0.36 | $9.06 |
| January 1999 | $0.44 | $10.85 |
| December 1998 | $0.50 | $12.38 |
| November 1998 | $0.50 | $12.95 |
| October 1998 | $0.46 | $11.83 |
| September 1998 | $0.41 | $10.70 |
| August 1998 | $0.36 | $9.62 |
| July 1998 | $0.38 | $10.14 |
| June 1998 | $0.34 | $9.11 |
| May 1998 | $0.31 | $8.65 |
| April 1998 | $0.30 | $8.59 |
| March 1998 | $0.34 | $9.65 |
| February 1998 | $0.34 | $10.07 |
| January 1998 | $0.33 | $9.61 |
| December 1997 | $0.36 | $10.47 |
| November 1997 | $0.33 | $10.07 |
| October 1997 | $0.30 | $9.17 |
| September 1997 | $0.31 | $9.62 |
| August 1997 | $0.32 | $10.11 |
| July 1997 | $0.33 | $10.44 |
| June 1997 | $0.32 | $10.24 |
| May 1997 | $0.31 | $10.18 |
| April 1997 | $0.27 | $9.11 |
| March 1997 | $0.26 | $26.42 |
| February 1997 | $0.30 | $31.30 |
| January 1997 | $0.27 | $27.52 |
| December 1996 | $0.25 | $26.16 |
| November 1996 | $0.22 | $23.90 |
| October 1996 | $0.20 | $21.38 |
| September 1996 | $0.19 | $20.77 |
| August 1996 | $0.18 | $20.77 |
| July 1996 | $0.21 | $24.22 |
| June 1996 | $0.21 | $24.07 |
| May 1996 | $0.19 | $23 |
| April 1996 | $0.17 | $20.86 |
| March 1996 | $0.17 | $20.31 |
| February 1996 | $0.18 | $22.92 |
| January 1996 | $0.17 | $21.47 |
| December 1995 | $0.17 | $20.89 |
| November 1995 | $0.16 | $20.31 |
| October 1995 | $0.15 | $19.50 |
| September 1995 | $0.15 | $19.33 |
| August 1995 | $0.12 | $17.27 |
| July 1995 | $0.12 | $16.58 |
| June 1995 | $0.12 | $17.22 |
| May 1995 | $0.12 | $16.87 |
| April 1995 | $0.11 | $15.68 |
| March 1995 | $0.10 | $15.13 |
| February 1995 | $0.09 | $14.06 |
| January 1995 | $0.09 | $13.83 |
| December 1994 | $0.09 | $13.31 |
| November 1994 | $0.09 | $13.83 |
| October 1994 | $0.09 | $14.18 |
| September 1994 | $0.09 | $14.15 |
| August 1994 | $0.08 | $14.12 |
| July 1994 | $0.08 | $12.73 |
| June 1994 | $0.07 | $11.92 |
| May 1994 | $0.06 | $11.40 |
| April 1994 | $0.07 | $12.61 |
| March 1994 | $0.06 | $11.72 |
| February 1994 | $0.07 | $12.96 |
| January 1994 | $0.07 | $13.94 |
| December 1993 | $0.07 | $12.88 |
| November 1993 | $0.06 | $12.96 |
| October 1993 | $0.06 | $12.44 |
| September 1993 | $0.05 | $10.62 |
| August 1993 | $0.05 | $11.28 |
| July 1993 | $0.05 | $10.91 |
| June 1993 | $0.05 | $11.23 |
| May 1993 | $0.05 | $11.66 |
| April 1993 | $0.05 | $10.88 |
| March 1993 | $0.07 | $14.81 |
| February 1993 | $0.07 | $15.54 |
| January 1993 | $0.07 | $17.30 |
| December 1992 | $0.08 | $17.85 |
| November 1992 | $0.08 | $18.43 |
| October 1992 | $0.07 | $17.59 |
| September 1992 | $0.08 | $19.62 |
| August 1992 | $0.08 | $18.98 |
| July 1992 | $0.07 | $18.49 |
| June 1992 | $0.07 | $17.01 |
| May 1992 | $0.07 | $17.94 |
| April 1992 | $0.07 | $18.02 |
| March 1992 | $0.07 | $17.53 |
| February 1992 | $0.07 | $17.76 |
| January 1992 | $0.07 | $17.68 |
| December 1991 | $0.07 | $18.58 |
| November 1991 | $0.06 | $15.68 |
| October 1991 | $0.06 | $16.23 |
| September 1991 | $0.06 | $16.69 |
| August 1991 | $0.06 | $17.16 |
| July 1991 | $0.06 | $15.68 |
| June 1991 | $0.05 | $14.70 |
| May 1991 | $0.05 | $15.83 |
| April 1991 | $0.05 | $15.45 |
| March 1991 | $0.05 | $15.74 |
| February 1991 | $0.05 | $15.28 |
| January 1991 | $0.04 | $12.88 |
| December 1990 | $0.04 | $11.98 |
| November 1990 | $0.04 | $11.26 |
| October 1990 | $0.04 | $10.91 |
| September 1990 | $0.03 | $10.47 |
| August 1990 | $0.03 | $10.44 |
| July 1990 | $0.03 | $11.08 |
| June 1990 | $0.03 | $10.76 |
| May 1990 | $0.03 | $9.75 |
| April 1990 | $0.03 | $9.72 |
| March 1990 | $0.03 | $9.17 |
| February 1990 | $0.02 | $8.56 |
| January 1990 | $0.02 | $8.77 |
| December 1989 | $0.03 | $9.63 |
| November 1989 | $0.03 | $9.81 |
| October 1989 | $0.03 | $9.95 |
| September 1989 | $0.03 | $38.10 |
| August 1989 | $0.02 | $37.90 |
| July 1989 | $0.02 | $36.69 |
| June 1989 | $0.02 | $32.09 |
| May 1989 | $0.02 | $32.20 |
| April 1989 | $0.02 | $29.42 |
| March 1989 | $0.02 | $27.80 |
| February 1989 | $0.02 | $25.03 |
| January 1989 | $0.02 | $25.23 |
| December 1988 | $0.01 | $23.58 |
| November 1988 | $0.01 | $22.36 |
| October 1988 | $0.01 | $22.08 |
| September 1988 | $0.01 | $22.39 |
| August 1988 | $0.01 | $21.26 |
| July 1988 | $0.01 | $21.21 |
| June 1988 | $0.01 | $19.41 |
| May 1988 | $0.01 | $19.41 |
| April 1988 | $0.01 | $20.63 |
| March 1988 | $0.01 | $20.74 |
| February 1988 | $0.01 | $21.70 |
| January 1988 | $0.01 | $20.08 |
| December 1987 | $0.01 | $19.76 |
| November 1987 | $0.01 | $19.88 |
| October 1987 | $0.01 | $21.50 |
| September 1987 | $0.01 | $27.52 |
| August 1987 | $0.01 | $27.28 |
| July 1987 | $0.01 | $22.77 |
| June 1987 | $0.01 | $20.74 |
| May 1987 | $0.01 | $19.76 |
| April 1987 | $0.01 | $19.33 |
| March 1987 | $0.01 | $19.70 |
| February 1987 | $0.01 | $19.56 |
| January 1987 | $0.01 | $20.40 |
| December 1986 | $0.01 | $16.64 |
| November 1986 | $0.01 | $17.19 |
| October 1986 | $0.01 | $17.01 |
| September 1986 | $0.01 | $15.33 |
| August 1986 | $0.01 | $17.59 |
| July 1986 | $0.01 | $16.66 |
| June 1986 | $0.01 | $17.27 |
| May 1986 | $0.01 | $15.97 |
| April 1986 | $0 | $13.89 |
| March 1986 | $0 | $27.20 |
| February 1986 | $0 | $24.19 |
| January 1986 | $0 | $22.10 |
| December 1985 | $0 | $20.46 |
| November 1985 | $0 | $18.40 |
| October 1985 | $0 | $16.98 |
| September 1985 | $0 | $17.36 |
| August 1985 | $0 | $18.92 |
| July 1985 | $0 | $19.30 |
| June 1985 | $0 | $19.76 |
| May 1985 | $0 | $19.88 |
| April 1985 | $0 | $19.88 |
| March 1985 | $0 | $21.61 |
| February 1985 | $0 | $20.98 |
| January 1985 | $0 | $19.12 |
| December 1984 | $0 | $18.66 |
| November 1984 | $0 | $18.75 |
| October 1984 | $0 | $79.88 |
| September 1984 | $0 | $78 |
| August 1984 | $0 | $76.13 |
| July 1984 | $0 | $68.50 |
| June 1984 | $0 | $69.25 |
| May 1984 | $0 | $64.13 |
| April 1984 | $0 | $65 |
| March 1984 | $0 | $67.50 |
| February 1984 | $0 | $68.25 |
| January 1984 | $0 | $74.38 |
| December 1983 | $0 | $71.75 |
| November 1983 | $0 | $70.50 |
| October 1983 | $0 | $68.25 |
| September 1983 | $0 | $67.25 |
| August 1983 | $0 | $62.38 |
| July 1983 | $0 | $58.50 |
| June 1983 | $0 | $58.62 |
| May 1983 | $0 | $58.75 |
| April 1983 | $0 | $63.75 |
| March 1983 | $0 | $63 |
| February 1983 | $0 | $61.50 |
| January 1983 | $0 | $58.75 |
| December 1982 | $0 | $60 |
| November 1982 | $0 | $62.25 |
| October 1982 | $0 | $63.13 |
| September 1982 | $0 | $54.88 |
| August 1982 | $0 | $54.25 |
| July 1982 | $0 | $47.88 |
| June 1982 | $0 | $51.25 |
| May 1982 | $0 | $49.25 |
| April 1982 | $0 | $51.38 |
| March 1982 | $0 | $47.25 |
| February 1982 | $0 | $45.50 |
| January 1982 | $0 | $50.38 |
| December 1981 | $0 | $48.75 |
| November 1981 | $0 | $52.38 |
| October 1981 | $0 | $52 |
| September 1981 | $0 | $47.13 |
| August 1981 | $0 | $45.75 |
| July 1981 | $0 | $49.75 |
| June 1981 | $0 | $49.75 |
| May 1981 | $0 | $52 |
| April 1981 | $0 | $50.75 |
| March 1981 | $0 | $51.13 |
| February 1981 | $0 | $48 |
| January 1981 | $0 | $43.75 |
| December 1980 | $0 | $43.25 |
| November 1980 | $0 | $41 |
| October 1980 | $0 | $42.62 |
| September 1980 | $0 | $42.13 |
| August 1980 | $0 | $44.13 |
| July 1980 | $0 | $45.50 |
| June 1980 | $0 | $40.25 |
| May 1980 | $0 | $38 |
| April 1980 | $0 | $38 |
| March 1980 | $0 | $34.38 |
| February 1980 | $0.13 | $33.37 |
| January 1980 | $0.14 | $34.62 |
| December 1979 | $0.14 | $36 |
| November 1979 | $0.14 | $34.87 |
| October 1979 | $0.13 | $32.63 |
| September 1979 | $0.14 | $35.25 |
| August 1979 | $0.15 | $38.50 |
| July 1979 | $0.14 | $35 |
| June 1979 | $0.13 | $34.50 |
| May 1979 | $0.12 | $62.88 |
| April 1979 | $0.13 | $67.37 |
| March 1979 | $0.13 | $67.50 |
| February 1979 | $0.12 | $65.75 |
| January 1979 | $0.13 | $68 |
| December 1978 | $0.13 | $70.50 |
| November 1978 | $0.13 | $69 |
| October 1978 | $0.13 | $67.50 |
| September 1978 | $0.14 | $71.63 |
| August 1978 | $0.13 | $71.25 |
| July 1978 | $0.14 | $72.37 |
| June 1978 | $0.12 | $66.25 |
| May 1978 | $0.13 | $67.50 |
| April 1978 | $0.12 | $64.50 |
| March 1978 | $0.11 | $58 |
| February 1978 | $0.10 | $56.63 |
| January 1978 | $0.11 | $58.50 |
| December 1977 | $0.11 | $61.88 |
| November 1977 | $0.11 | $62 |
| October 1977 | $0.11 | $60.87 |
| September 1977 | $0.12 | $63.87 |
| August 1977 | $0.11 | $61.37 |
| July 1977 | $0.10 | $57.50 |
| June 1977 | $0.10 | $55.75 |
| May 1977 | $0.10 | $53.63 |
| April 1977 | $0.10 | $54 |
| March 1977 | $0.10 | $52.75 |
| February 1977 | $0.10 | $55.25 |
| January 1977 | $0.10 | $56.38 |
| December 1976 | $0.11 | $61.75 |
| November 1976 | $0.11 | $61.12 |
| October 1976 | $0.11 | $60.75 |
| September 1976 | $0.11 | $61.25 |
| August 1976 | $0.10 | $56.13 |
| July 1976 | $0.10 | $53.63 |
| June 1976 | $0.09 | $51.25 |
| May 1976 | $0.10 | $53.88 |
| April 1976 | $0.10 | $55.75 |
| March 1976 | $0.10 | $55.88 |
| February 1976 | $0.09 | $53.25 |
| January 1976 | $0.10 | $57.25 |
| December 1975 | $0.09 | $53 |
| November 1975 | $0.10 | $55.75 |
| October 1975 | $0.09 | $50.13 |
| September 1975 | $0.08 | $46.50 |
| August 1975 | $0.08 | $45 |
| July 1975 | $0.09 | $50.13 |
| June 1975 | $0.09 | $53.38 |
| May 1975 | $0.09 | $54.12 |
| April 1975 | $0.09 | $54.50 |
| March 1975 | $0.08 | $48.50 |
| February 1975 | $0.08 | $44.25 |
| January 1975 | $0.08 | $45.75 |
| December 1974 | $0.08 | $48 |
| November 1974 | $0.08 | $45.50 |
| October 1974 | $0.08 | $46.25 |
| September 1974 | $0.06 | $36 |
| August 1974 | $0.08 | $45.25 |
| July 1974 | $0.08 | $49.12 |
| June 1974 | $0.09 | $54.50 |
| May 1974 | $0.10 | $111.50 |
| April 1974 | $0.08 | $97.12 |
| March 1974 | $0.08 | $98.62 |
| February 1974 | $0.09 | $107.50 |
| January 1974 | $0.09 | $110.75 |
| December 1973 | $0.10 | $114.75 |
| November 1973 | $0.09 | $108.12 |
| October 1973 | $0.10 | $115.25 |
| September 1973 | $0.09 | $109.25 |
| August 1973 | $0.10 | $117.50 |
| July 1973 | $0.10 | $124.50 |
| June 1973 | $0.10 | $122.25 |
| May 1973 | $0.10 | $114.50 |
| April 1973 | $0.10 | $118 |
| March 1973 | $0.11 | $133.25 |
| February 1973 | $0.11 | $126.25 |
| January 1973 | $0.10 | $120 |
| December 1972 | $0.10 | $118.25 |
| November 1972 | $0.10 | $114 |
| October 1972 | $0.09 | $104.50 |
| September 1972 | $0.09 | $103.25 |
| August 1972 | $0.09 | $103.25 |
| July 1972 | $0.09 | $110.75 |
| June 1972 | $0.09 | $104 |
| May 1972 | $0.08 | $100.38 |
| April 1972 | $0.08 | $91.50 |
| March 1972 | $0.07 | $79.75 |
| February 1972 | $0.06 | $77.50 |
| January 1972 | $0.06 | $71.50 |
| December 1971 | $0.06 | $70.25 |
| November 1971 | $0.05 | $60.50 |
| October 1971 | $0.05 | $60.25 |
| September 1971 | $0.05 | $65.38 |
| August 1971 | $0.06 | $67.50 |
| July 1971 | $0.05 | $63.38 |
| June 1971 | $0.05 | $62.75 |
| May 1971 | $0.05 | $59.13 |
| April 1971 | $0.05 | $66.62 |
| March 1971 | $0.05 | $60.37 |
| February 1971 | $0.04 | $53.25 |
| January 1971 | $0.04 | $52.38 |
| December 1970 | $0.04 | $49.50 |
| November 1970 | $0.04 | $49 |
| October 1970 | $0.04 | $44 |
| September 1970 | $0.03 | $40 |
| August 1970 | $0.03 | $39 |
| July 1970 | $0.03 | $39.50 |
| June 1970 | $0.03 | $36.25 |
| May 1970 | $0.03 | $34.25 |
| April 1970 | $0.02 | $31.37 |
| March 1970 | $0.03 | $34.25 |
| February 1970 | $0.03 | $34.38 |
| January 1970 | $0.03 | $33.50 |
| December 1969 | $0.03 | $35.75 |
| November 1969 | $0.03 | $34 |
| October 1969 | $0.03 | $35 |
| September 1969 | $0.02 | $28.88 |
| August 1969 | $0.02 | $26.62 |
| July 1969 | $0.02 | $27.38 |
| June 1969 | $0.02 | $28.75 |
| May 1969 | $0.02 | $31.12 |
| April 1969 | $0.02 | $29.50 |
| March 1969 | $0.02 | $28.63 |
| February 1969 | $0.02 | $28.25 |
| January 1969 | $0.03 | $33.50 |
| December 1968 | $0.02 | $32 |
| November 1968 | $0.02 | $29.38 |
| October 1968 | $0.02 | $28.31 |
| September 1968 | $0.02 | $28 |
| August 1968 | $0.02 | $25.50 |
| July 1968 | $0.02 | $27.31 |
| June 1968 | $0.02 | $27.38 |
| May 1968 | $0.02 | $27.69 |
| April 1968 | $0.02 | $27.13 |
| March 1968 | $0.02 | $23.38 |
| February 1968 | $0.02 | $22.88 |
| January 1968 | $0.02 | $24.69 |
| December 1967 | $0.02 | $22.25 |
| November 1967 | $0.02 | $21.06 |
| October 1967 | $0.02 | $23.25 |
| September 1967 | $0.02 | $22.44 |
| August 1967 | $0.02 | $24.07 |
| July 1967 | $0.02 | $26.62 |
| June 1967 | $0.02 | $23.50 |
| May 1967 | $0.02 | $19.50 |
| April 1967 | $0.02 | $20.87 |
| March 1967 | $0.02 | $19.56 |
| February 1967 | $0.02 | $18.25 |
| January 1967 | $0.02 | $18.25 |
| December 1966 | $0.01 | $17.06 |
| November 1966 | $0.01 | $16 |
| October 1966 | $0.01 | $15.50 |
| September 1966 | $0.01 | $12.62 |
| August 1966 | $0.01 | $13 |
| July 1966 | $0.01 | $14.25 |
| June 1966 | $0.01 | $14.50 |
| May 1966 | $0.01 | $15.88 |
| April 1966 | $0.01 | $16.79 |
| March 1966 | $0.01 | $15.71 |
| February 1966 | $0.01 | $15.65 |
| January 1966 | $0.01 | $16.79 |
| December 1965 | $0.01 | $14.75 |
| November 1965 | $0.01 | $15.38 |
| October 1965 | $0.01 | $16 |
| September 1965 | $0.01 | $15.83 |
| August 1965 | $0.01 | $15.08 |
| July 1965 | $0.01 | $14.12 |
| June 1965 | $0.01 | $13.92 |
| May 1965 | $0.01 | $14.67 |
| April 1965 | $0.01 | $15.17 |
| March 1965 | $0.01 | $14 |
| February 1965 | $0.01 | $13.42 |
| January 1965 | $0.01 | $13 |
| December 1964 | $0.01 | $12.21 |
| November 1964 | $0.01 | $12.60 |
| October 1964 | $0.01 | $13.05 |
| September 1964 | $0.01 | $13.30 |
| August 1964 | $0.01 | $13.42 |
| July 1964 | $0.01 | $12.32 |
| June 1964 | $0.01 | $12.94 |
| May 1964 | $0.01 | $13.33 |
| April 1964 | $0.01 | $13.50 |
| March 1964 | $0.01 | $12.96 |
| February 1964 | $0.01 | $12.36 |
| January 1964 | $0.01 | $11.77 |
| December 1963 | $0.01 | $12.32 |
| November 1963 | $0.01 | $11.93 |
| October 1963 | $0.01 | $12.79 |
| September 1963 | $0.01 | $12.21 |
| August 1963 | $0.01 | $12.87 |
| July 1963 | $0.01 | $12.34 |
| June 1963 | $0.01 | $13.21 |
| May 1963 | $0.01 | $14.40 |
| April 1963 | $0.01 | $14.54 |
| March 1963 | $0.01 | $13.17 |
| February 1963 | $0.01 | $12.29 |
| January 1963 | $0.01 | $12.34 |
| December 1962 | $0.01 | $12.23 |
| November 1962 | $0.01 | $12.84 |
| October 1962 | $0.01 | $10.83 |
| September 1962 | $0.01 | $11.34 |
| August 1962 | $0.01 | $11.75 |
| July 1962 | $0.01 | $11.63 |
| June 1962 | $0.01 | $12.14 |
| May 1962 | $0.01 | $11.84 |
| April 1962 | $0.01 | $13.83 |
| March 1962 | $0.01 | $15 |
| February 1962 | $0.01 | $16.70 |
| January 1962 | $0.01 | $16.92 |
MO
List: Champions Challengers
Price: $68.35
52 week price:
Dividend Yield: 6.23%
5-year range yield:
Forward Dividend Yield: 6.20%
Payout Ratio: 70.34%
Payout Ratio Range:
Dividend Per Share: 4.24 USD
Earnings Per Share: 4.75 USD
P/E Ratio: 14.41
Exchange: NYQ
Sector: Consumer Defensive
Industry: Tobacco
Country: United States
Volume: 8.9 million
Ebitda: 3.2 billionMarket Capitalization: 114.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 65
DGR3: 4.26%
DGR5: 3.96%
DGR10: 7.06%
DGR20: 3.74%