Altria Group, Inc. - Price History
Monthly price history for MO (Altria Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.54 | $43.54 |
| March 2024 | $43.62 | $43.62 |
| February 2024 | $40.02 | $40.91 |
| January 2024 | $39.24 | $40.12 |
| December 2023 | $39.46 | $40.34 |
| November 2023 | $40.17 | $42.04 |
| October 2023 | $38.39 | $40.17 |
| September 2023 | $40.18 | $42.05 |
| August 2023 | $41.33 | $44.22 |
| July 2023 | $42.45 | $45.42 |
| June 2023 | $42.34 | $45.30 |
| May 2023 | $40.67 | $44.42 |
| April 2023 | $43.50 | $47.51 |
| March 2023 | $40.85 | $44.62 |
| February 2023 | $41.62 | $46.43 |
| January 2023 | $40.38 | $45.04 |
| December 2022 | $40.98 | $45.71 |
| November 2022 | $40.91 | $46.58 |
| October 2022 | $40.64 | $46.27 |
| September 2022 | $35.46 | $40.38 |
| August 2022 | $38.76 | $45.12 |
| July 2022 | $37.68 | $43.86 |
| June 2022 | $35.88 | $41.77 |
| May 2022 | $45.58 | $54.09 |
| April 2022 | $46.83 | $55.57 |
| March 2022 | $44.03 | $52.25 |
| February 2022 | $42.49 | $51.29 |
| January 2022 | $42.15 | $50.88 |
| December 2021 | $39.26 | $47.39 |
| November 2021 | $34.66 | $42.64 |
| October 2021 | $35.85 | $44.11 |
| September 2021 | $37 | $45.52 |
| August 2021 | $40.09 | $50.23 |
| July 2021 | $38.35 | $48.04 |
| June 2021 | $38.06 | $47.68 |
| May 2021 | $38.61 | $49.22 |
| April 2021 | $37.46 | $47.75 |
| March 2021 | $40.13 | $51.16 |
| February 2021 | $33.62 | $43.60 |
| January 2021 | $31.68 | $41.08 |
| December 2020 | $31.61 | $41 |
| November 2020 | $30.10 | $39.83 |
| October 2020 | $27.26 | $36.08 |
| September 2020 | $29.20 | $38.64 |
| August 2020 | $32.40 | $43.74 |
| July 2020 | $30.48 | $41.15 |
| June 2020 | $29.07 | $39.25 |
| May 2020 | $28.30 | $39.05 |
| April 2020 | $28.45 | $39.25 |
| March 2020 | $28.03 | $38.67 |
| February 2020 | $28.48 | $40.37 |
| January 2020 | $33.53 | $47.53 |
| December 2019 | $35.21 | $49.91 |
| November 2019 | $34.49 | $49.70 |
| October 2019 | $31.08 | $44.79 |
| September 2019 | $28.38 | $40.90 |
| August 2019 | $29.78 | $43.74 |
| July 2019 | $32.05 | $47.07 |
| June 2019 | $32.24 | $47.35 |
| May 2019 | $32.88 | $49.06 |
| April 2019 | $36.42 | $54.33 |
| March 2019 | $38.49 | $57.43 |
| February 2019 | $34.64 | $52.41 |
| January 2019 | $32.61 | $49.35 |
| December 2018 | $32.64 | $49.39 |
| November 2018 | $35.64 | $54.83 |
| October 2018 | $42.28 | $65.04 |
| September 2018 | $39.21 | $60.31 |
| August 2018 | $37.56 | $58.52 |
| July 2018 | $37.67 | $58.68 |
| June 2018 | $36.45 | $56.79 |
| May 2018 | $35.34 | $55.74 |
| April 2018 | $35.58 | $56.11 |
| March 2018 | $39.52 | $62.32 |
| February 2018 | $39.49 | $62.95 |
| January 2018 | $44.13 | $70.34 |
| December 2017 | $44.80 | $71.41 |
| November 2017 | $42.17 | $67.83 |
| October 2017 | $39.93 | $64.22 |
| September 2017 | $39.43 | $63.42 |
| August 2017 | $39 | $63.40 |
| July 2017 | $39.97 | $64.97 |
| June 2017 | $45.81 | $74.47 |
| May 2017 | $46.03 | $75.44 |
| April 2017 | $43.80 | $71.78 |
| March 2017 | $43.58 | $71.42 |
| February 2017 | $45.35 | $74.92 |
| January 2017 | $43.09 | $71.18 |
| December 2016 | $40.93 | $67.62 |
| November 2016 | $38.35 | $63.93 |
| October 2016 | $39.66 | $66.12 |
| September 2016 | $37.93 | $63.23 |
| August 2016 | $39.27 | $66.09 |
| July 2016 | $40.23 | $67.70 |
| June 2016 | $40.98 | $68.96 |
| May 2016 | $37.49 | $63.64 |
| April 2016 | $36.95 | $62.71 |
| March 2016 | $36.92 | $62.66 |
| February 2016 | $35.95 | $61.57 |
| January 2016 | $35.68 | $61.11 |
| December 2015 | $33.99 | $58.21 |
| November 2015 | $33.30 | $57.60 |
| October 2015 | $34.96 | $60.47 |
| September 2015 | $31.45 | $54.40 |
| August 2015 | $30.65 | $53.58 |
| July 2015 | $31.10 | $54.38 |
| June 2015 | $27.98 | $48.91 |
| May 2015 | $28.98 | $51.20 |
| April 2015 | $28.33 | $50.05 |
| March 2015 | $28.31 | $50.02 |
| February 2015 | $31.54 | $56.29 |
| January 2015 | $29.75 | $53.10 |
| December 2014 | $27.61 | $49.27 |
| November 2014 | $27.87 | $50.26 |
| October 2014 | $26.81 | $48.34 |
| September 2014 | $25.48 | $45.94 |
| August 2014 | $23.61 | $43.08 |
| July 2014 | $22.25 | $40.60 |
| June 2014 | $22.98 | $41.94 |
| May 2014 | $22.52 | $41.56 |
| April 2014 | $21.73 | $40.11 |
| March 2014 | $20.28 | $37.43 |
| February 2014 | $19.39 | $36.26 |
| January 2014 | $18.83 | $35.22 |
| December 2013 | $20.53 | $38.39 |
| November 2013 | $19.53 | $36.98 |
| October 2013 | $19.66 | $37.23 |
| September 2013 | $18.14 | $34.35 |
| August 2013 | $17.65 | $33.88 |
| July 2013 | $18.26 | $35.06 |
| June 2013 | $18.23 | $34.99 |
| May 2013 | $18.58 | $36.10 |
| April 2013 | $18.79 | $36.51 |
| March 2013 | $17.70 | $34.39 |
| February 2013 | $17.04 | $33.55 |
| January 2013 | $17.11 | $33.68 |
| December 2012 | $15.97 | $31.44 |
| November 2012 | $16.94 | $33.81 |
| October 2012 | $15.94 | $31.80 |
| September 2012 | $16.73 | $33.39 |
| August 2012 | $16.80 | $33.96 |
| July 2012 | $17.79 | $35.97 |
| June 2012 | $17.09 | $34.55 |
| May 2012 | $15.73 | $32.19 |
| April 2012 | $15.74 | $32.21 |
| March 2012 | $15.08 | $30.87 |
| February 2012 | $14.51 | $30.10 |
| January 2012 | $13.69 | $28.40 |
| December 2011 | $14.29 | $29.65 |
| November 2011 | $13.64 | $28.69 |
| October 2011 | $13.10 | $27.55 |
| September 2011 | $12.75 | $26.81 |
| August 2011 | $12.73 | $27.19 |
| July 2011 | $12.31 | $26.30 |
| June 2011 | $12.36 | $26.41 |
| May 2011 | $12.95 | $28.06 |
| April 2011 | $12.39 | $26.84 |
| March 2011 | $12.02 | $26.03 |
| February 2011 | $11.54 | $25.37 |
| January 2011 | $10.69 | $23.51 |
| December 2010 | $11.20 | $24.62 |
| November 2010 | $10.75 | $24 |
| October 2010 | $11.38 | $25.42 |
| September 2010 | $10.76 | $24.02 |
| August 2010 | $9.84 | $22.32 |
| July 2010 | $9.77 | $22.16 |
| June 2010 | $8.83 | $20.04 |
| May 2010 | $8.79 | $20.29 |
| April 2010 | $9.18 | $21.19 |
| March 2010 | $8.89 | $20.52 |
| February 2010 | $8.57 | $20.12 |
| January 2010 | $8.46 | $19.86 |
| December 2009 | $8.36 | $19.63 |
| November 2009 | $7.88 | $18.81 |
| October 2009 | $7.58 | $18.11 |
| September 2009 | $7.46 | $17.81 |
| August 2009 | $7.52 | $18.28 |
| July 2009 | $7.21 | $17.53 |
| June 2009 | $6.74 | $16.39 |
| May 2009 | $6.89 | $17.09 |
| April 2009 | $6.59 | $16.33 |
| March 2009 | $6.46 | $16.02 |
| February 2009 | $6.11 | $15.44 |
| January 2009 | $6.54 | $16.54 |
| December 2008 | $5.96 | $15.06 |
| November 2008 | $6.23 | $16.08 |
| October 2008 | $7.43 | $19.19 |
| September 2008 | $7.68 | $19.84 |
| August 2008 | $8.02 | $21.03 |
| July 2008 | $7.76 | $20.35 |
| June 2008 | $7.84 | $20.56 |
| May 2008 | $8.37 | $22.26 |
| April 2008 | $7.52 | $20 |
| March 2008 | $8.35 | $22.20 |
| February 2008 | $8.40 | $22.56 |
| January 2008 | $8.70 | $23.38 |
| December 2007 | $8.68 | $23.31 |
| November 2007 | $8.82 | $23.92 |
| October 2007 | $8.29 | $22.50 |
| September 2007 | $7.90 | $21.45 |
| August 2007 | $7.80 | $21.41 |
| July 2007 | $7.47 | $20.50 |
| June 2007 | $7.88 | $21.63 |
| May 2007 | $7.91 | $21.93 |
| April 2007 | $7.67 | $21.26 |
| March 2007 | $7.34 | $20.33 |
| February 2007 | $6.97 | $19.51 |
| January 2007 | $7.23 | $20.23 |
| December 2006 | $7.10 | $19.87 |
| November 2006 | $6.90 | $19.49 |
| October 2006 | $6.66 | $18.83 |
| September 2006 | $6.27 | $17.72 |
| August 2006 | $6.77 | $19.34 |
| July 2006 | $6.48 | $18.51 |
| June 2006 | $5.95 | $17 |
| May 2006 | $5.80 | $16.75 |
| April 2006 | $5.86 | $16.94 |
| March 2006 | $5.68 | $16.40 |
| February 2006 | $5.70 | $16.64 |
| January 2006 | $5.73 | $16.74 |
| December 2005 | $5.92 | $17.30 |
| November 2005 | $5.71 | $16.85 |
| October 2005 | $5.88 | $17.37 |
| September 2005 | $5.78 | $17.06 |
| August 2005 | $5.48 | $16.37 |
| July 2005 | $5.19 | $15.50 |
| June 2005 | $5.02 | $14.97 |
| May 2005 | $5.15 | $15.54 |
| April 2005 | $4.99 | $15.04 |
| March 2005 | $5.02 | $15.14 |
| February 2005 | $4.98 | $15.20 |
| January 2005 | $4.84 | $14.77 |
| December 2004 | $4.64 | $14.14 |
| November 2004 | $4.31 | $13.31 |
| October 2004 | $3.63 | $11.22 |
| September 2004 | $3.53 | $10.89 |
| August 2004 | $3.62 | $11.33 |
| July 2004 | $3.52 | $11.02 |
| June 2004 | $3.70 | $11.58 |
| May 2004 | $3.49 | $11.10 |
| April 2004 | $4.03 | $12.82 |
| March 2004 | $3.96 | $12.60 |
| February 2004 | $4.14 | $13.32 |
| January 2004 | $4 | $12.87 |
| December 2003 | $3.92 | $12.60 |
| November 2003 | $3.70 | $12.04 |
| October 2003 | $3.30 | $10.76 |
| September 2003 | $3.11 | $10.14 |
| August 2003 | $2.88 | $9.54 |
| July 2003 | $2.80 | $9.26 |
| June 2003 | $3.18 | $10.52 |
| May 2003 | $2.85 | $9.56 |
| April 2003 | $2.12 | $7.12 |
| March 2003 | $2.06 | $6.93 |
| February 2003 | $2.62 | $8.95 |
| January 2003 | $2.56 | $8.77 |
| December 2002 | $2.74 | $9.38 |
| November 2002 | $2.51 | $8.73 |
| October 2002 | $2.72 | $9.43 |
| September 2002 | $2.58 | $8.98 |
| August 2002 | $3.29 | $11.57 |
| July 2002 | $3.03 | $10.66 |
| June 2002 | $3.83 | $13.47 |
| May 2002 | $4.97 | $17.66 |
| April 2002 | $4.72 | $16.79 |
| March 2002 | $4.57 | $16.25 |
| February 2002 | $4.53 | $16.24 |
| January 2002 | $4.31 | $15.46 |
| December 2001 | $3.94 | $14.14 |
| November 2001 | $4.02 | $14.55 |
| October 2001 | $3.99 | $14.44 |
| September 2001 | $4.12 | $14.90 |
| August 2001 | $3.85 | $14.62 |
| July 2001 | $3.70 | $14.03 |
| June 2001 | $4.12 | $15.65 |
| May 2001 | $4.14 | $15.86 |
| April 2001 | $4.04 | $15.46 |
| March 2001 | $3.82 | $14.64 |
| February 2001 | $3.85 | $14.86 |
| January 2001 | $3.52 | $13.57 |
| December 2000 | $3.52 | $13.57 |
| November 2000 | $3.02 | $11.78 |
| October 2000 | $2.90 | $11.30 |
| September 2000 | $2.33 | $9.08 |
| August 2000 | $2.32 | $9.18 |
| July 2000 | $1.97 | $7.79 |
| June 2000 | $2.07 | $8.19 |
| May 2000 | $2.01 | $8.06 |
| April 2000 | $1.68 | $6.75 |
| March 2000 | $1.60 | $6.40 |
| February 2000 | $1.53 | $6.23 |
| January 2000 | $1.58 | $6.44 |
| December 1999 | $1.74 | $7.09 |
| November 1999 | $1.96 | $8.10 |
| October 1999 | $1.97 | $8.14 |
| September 1999 | $2.55 | $10.54 |
| August 1999 | $2.77 | $11.55 |
| July 1999 | $2.75 | $11.49 |
| June 1999 | $2.97 | $12.40 |
| May 1999 | $2.83 | $11.89 |
| April 1999 | $2.57 | $10.82 |
| March 1999 | $2.58 | $10.85 |
| February 1999 | $2.84 | $12.07 |
| January 1999 | $3.41 | $14.46 |
| December 1998 | $3.89 | $16.50 |
| November 1998 | $4.04 | $17.25 |
| October 1998 | $3.70 | $15.77 |
| September 1998 | $3.34 | $14.26 |
| August 1998 | $2.98 | $12.82 |
| July 1998 | $3.14 | $13.51 |
| June 1998 | $2.82 | $12.14 |
| May 1998 | $2.66 | $11.53 |
| April 1998 | $2.64 | $11.45 |
| March 1998 | $2.97 | $12.86 |
| February 1998 | $3.07 | $13.42 |
| January 1998 | $2.93 | $12.80 |
| December 1997 | $3.20 | $13.96 |
| November 1997 | $3.05 | $13.42 |
| October 1997 | $2.78 | $12.22 |
| September 1997 | $2.92 | $12.82 |
| August 1997 | $3.05 | $13.48 |
| July 1997 | $3.15 | $13.92 |
| June 1997 | $3.08 | $13.65 |
| May 1997 | $3.05 | $13.57 |
| April 1997 | $2.73 | $12.14 |
| March 1997 | $2.63 | $35.20 |
| February 1997 | $3.10 | $41.72 |
| January 1997 | $2.72 | $36.67 |
| December 1996 | $2.59 | $34.85 |
| November 1996 | $2.35 | $31.85 |
| October 1996 | $2.10 | $28.49 |
| September 1996 | $2.04 | $27.68 |
| August 1996 | $2.02 | $27.68 |
| July 1996 | $2.36 | $32.27 |
| June 1996 | $2.34 | $32.08 |
| May 1996 | $2.22 | $30.65 |
| April 1996 | $2.02 | $27.80 |
| March 1996 | $1.96 | $27.07 |
| February 1996 | $2.20 | $30.54 |
| January 1996 | $2.06 | $28.61 |
| December 1995 | $2 | $27.84 |
| November 1995 | $1.93 | $27.07 |
| October 1995 | $1.86 | $25.99 |
| September 1995 | $1.84 | $25.76 |
| August 1995 | $1.63 | $23.02 |
| July 1995 | $1.56 | $22.09 |
| June 1995 | $1.62 | $22.94 |
| May 1995 | $1.58 | $22.48 |
| April 1995 | $1.46 | $20.90 |
| March 1995 | $1.41 | $20.16 |
| February 1995 | $1.30 | $18.74 |
| January 1995 | $1.28 | $18.43 |
| December 1994 | $1.23 | $17.74 |
| November 1994 | $1.26 | $18.43 |
| October 1994 | $1.30 | $18.89 |
| September 1994 | $1.29 | $18.85 |
| August 1994 | $1.28 | $18.82 |
| July 1994 | $1.15 | $16.96 |
| June 1994 | $1.08 | $15.88 |
| May 1994 | $1.02 | $15.19 |
| April 1994 | $1.13 | $16.81 |
| March 1994 | $1.05 | $15.62 |
| February 1994 | $1.15 | $17.27 |
| January 1994 | $1.24 | $18.58 |
| December 1993 | $1.14 | $17.16 |
| November 1993 | $1.14 | $17.27 |
| October 1993 | $1.10 | $16.58 |
| September 1993 | $0.93 | $14.15 |
| August 1993 | $0.98 | $15.04 |
| July 1993 | $0.95 | $14.54 |
| June 1993 | $0.98 | $14.96 |
| May 1993 | $1.01 | $15.54 |
| April 1993 | $0.94 | $14.50 |
| March 1993 | $1.28 | $19.74 |
| February 1993 | $1.33 | $20.70 |
| January 1993 | $1.48 | $23.06 |
| December 1992 | $1.53 | $23.79 |
| November 1992 | $1.57 | $24.56 |
| October 1992 | $1.50 | $23.44 |
| September 1992 | $1.67 | $26.14 |
| August 1992 | $1.60 | $25.29 |
| July 1992 | $1.56 | $24.64 |
| June 1992 | $1.44 | $22.67 |
| May 1992 | $1.51 | $23.90 |
| April 1992 | $1.52 | $24.02 |
| March 1992 | $1.48 | $23.36 |
| February 1992 | $1.49 | $23.67 |
| January 1992 | $1.48 | $23.56 |
| December 1991 | $1.56 | $24.75 |
| November 1991 | $1.30 | $20.90 |
| October 1991 | $1.35 | $21.63 |
| September 1991 | $1.39 | $22.25 |
| August 1991 | $1.42 | $22.86 |
| July 1991 | $1.30 | $20.90 |
| June 1991 | $1.22 | $19.59 |
| May 1991 | $1.30 | $21.09 |
| April 1991 | $1.27 | $20.59 |
| March 1991 | $1.30 | $20.97 |
| February 1991 | $1.25 | $20.36 |
| January 1991 | $1.06 | $17.16 |
| December 1990 | $0.98 | $15.96 |
| November 1990 | $0.92 | $15 |
| October 1990 | $0.89 | $14.54 |
| September 1990 | $0.85 | $13.96 |
| August 1990 | $0.84 | $13.92 |
| July 1990 | $0.90 | $14.77 |
| June 1990 | $0.87 | $14.34 |
| May 1990 | $0.78 | $12.99 |
| April 1990 | $0.78 | $12.96 |
| March 1990 | $0.74 | $12.22 |
| February 1990 | $0.68 | $11.41 |
| January 1990 | $0.70 | $11.68 |
| December 1989 | $0.77 | $12.84 |
| November 1989 | $0.76 | $13.07 |
| October 1989 | $0.77 | $13.26 |
| September 1989 | $0.74 | $50.78 |
| August 1989 | $0.72 | $50.51 |
| July 1989 | $0.69 | $48.89 |
| June 1989 | $0.61 | $42.76 |
| May 1989 | $0.59 | $42.91 |
| April 1989 | $0.54 | $39.21 |
| March 1989 | $0.51 | $37.05 |
| February 1989 | $0.45 | $33.35 |
| January 1989 | $0.45 | $33.62 |
| December 1988 | $0.42 | $31.42 |
| November 1988 | $0.38 | $29.80 |
| October 1988 | $0.38 | $29.42 |
| September 1988 | $0.38 | $29.84 |
| August 1988 | $0.35 | $28.34 |
| July 1988 | $0.35 | $28.26 |
| June 1988 | $0.32 | $25.87 |
| May 1988 | $0.31 | $25.87 |
| April 1988 | $0.33 | $27.49 |
| March 1988 | $0.33 | $27.64 |
| February 1988 | $0.34 | $28.92 |
| January 1988 | $0.31 | $26.76 |
| December 1987 | $0.31 | $26.33 |
| November 1987 | $0.30 | $26.49 |
| October 1987 | $0.32 | $28.65 |
| September 1987 | $0.41 | $36.67 |
| August 1987 | $0.40 | $36.36 |
| July 1987 | $0.33 | $30.34 |
| June 1987 | $0.30 | $27.64 |
| May 1987 | $0.28 | $26.33 |
| April 1987 | $0.28 | $25.75 |
| March 1987 | $0.28 | $26.26 |
| February 1987 | $0.27 | $26.06 |
| January 1987 | $0.28 | $27.18 |
| December 1986 | $0.23 | $22.17 |
| November 1986 | $0.23 | $22.90 |
| October 1986 | $0.23 | $22.67 |
| September 1986 | $0.20 | $20.44 |
| August 1986 | $0.23 | $23.44 |
| July 1986 | $0.22 | $22.21 |
| June 1986 | $0.22 | $23.02 |
| May 1986 | $0.20 | $21.28 |
| April 1986 | $0.18 | $18.51 |
| March 1986 | $0.17 | $36.24 |
| February 1986 | $0.15 | $32.23 |
| January 1986 | $0.14 | $29.46 |
| December 1985 | $0.12 | $27.26 |
| November 1985 | $0.11 | $24.52 |
| October 1985 | $0.10 | $22.63 |
| September 1985 | $0.10 | $23.13 |
| August 1985 | $0.11 | $25.22 |
| July 1985 | $0.11 | $25.72 |
| June 1985 | $0.11 | $26.33 |
| May 1985 | $0.11 | $26.49 |
| April 1985 | $0.11 | $26.49 |
| March 1985 | $0.12 | $28.80 |
| February 1985 | $0.11 | $27.95 |
| January 1985 | $0.10 | $25.49 |
| December 1984 | $0.10 | $24.87 |
| November 1984 | $0.10 | $24.98 |
| October 1984 | $0.09 | $24.64 |
| September 1984 | $0.09 | $24.06 |
| August 1984 | $0.09 | $23.48 |
| July 1984 | $0.08 | $21.13 |
| June 1984 | $0.08 | $21.36 |
| May 1984 | $0.08 | $19.78 |
| April 1984 | $0.08 | $20.05 |
| March 1984 | $0.08 | $20.82 |
| February 1984 | $0.08 | $21.05 |
| January 1984 | $0.09 | $22.94 |
| December 1983 | $0.08 | $22.13 |
| November 1983 | $0.08 | $21.75 |
| October 1983 | $0.08 | $21.05 |
| September 1983 | $0.08 | $20.74 |
| August 1983 | $0.07 | $19.24 |
| July 1983 | $0.07 | $18.05 |
| June 1983 | $0.07 | $18.08 |
| May 1983 | $0.07 | $18.12 |
| April 1983 | $0.07 | $19.66 |
| March 1983 | $0.07 | $19.43 |
| February 1983 | $0.07 | $18.97 |
| January 1983 | $0.07 | $18.12 |
| December 1982 | $0.07 | $18.51 |
| November 1982 | $0.07 | $19.20 |
| October 1982 | $0.07 | $19.47 |
| September 1982 | $0.06 | $16.93 |
| August 1982 | $0.06 | $16.73 |
| July 1982 | $0.06 | $14.77 |
| June 1982 | $0.06 | $15.81 |
| May 1982 | $0.06 | $15.19 |
| April 1982 | $0.06 | $15.85 |
| March 1982 | $0.06 | $14.57 |
| February 1982 | $0.05 | $14.04 |
| January 1982 | $0.06 | $15.54 |
| December 1981 | $0.06 | $15.04 |
| November 1981 | $0.06 | $16.15 |
| October 1981 | $0.06 | $16.04 |
| September 1981 | $0.06 | $14.54 |
| August 1981 | $0.05 | $14.11 |
| July 1981 | $0.06 | $15.35 |
| June 1981 | $0.06 | $15.35 |
| May 1981 | $0.06 | $16.04 |
| April 1981 | $0.06 | $15.66 |
| March 1981 | $0.06 | $15.77 |
| February 1981 | $0.06 | $14.81 |
| January 1981 | $0.05 | $13.50 |
| December 1980 | $0.05 | $13.34 |
| November 1980 | $0.05 | $12.65 |
| October 1980 | $0.05 | $13.15 |
| September 1980 | $0.05 | $12.99 |
| August 1980 | $0.05 | $13.61 |
| July 1980 | $0.05 | $14.04 |
| June 1980 | $0.05 | $12.42 |
| May 1980 | $0.04 | $11.72 |
| April 1980 | $0.04 | $11.72 |
| March 1980 | $0.04 | $10.60 |
| February 1980 | $0.20 | $33.37 |
| January 1980 | $0.20 | $34.62 |
| December 1979 | $0.21 | $36 |
| November 1979 | $0.20 | $34.87 |
| October 1979 | $0.19 | $32.63 |
| September 1979 | $0.21 | $35.25 |
| August 1979 | $0.22 | $38.50 |
| July 1979 | $0.20 | $35 |
| June 1979 | $0.20 | $34.50 |
| May 1979 | $0.18 | $62.88 |
| April 1979 | $0.20 | $67.37 |
| March 1979 | $0.20 | $67.50 |
| February 1979 | $0.19 | $65.75 |
| January 1979 | $0.20 | $68 |
| December 1978 | $0.21 | $70.50 |
| November 1978 | $0.20 | $69 |
| October 1978 | $0.20 | $67.50 |
| September 1978 | $0.21 | $71.63 |
| August 1978 | $0.21 | $71.25 |
| July 1978 | $0.21 | $72.37 |
| June 1978 | $0.19 | $66.25 |
| May 1978 | $0.20 | $67.50 |
| April 1978 | $0.19 | $64.50 |
| March 1978 | $0.17 | $58 |
| February 1978 | $0.17 | $56.63 |
| January 1978 | $0.17 | $58.50 |
| December 1977 | $0.18 | $61.88 |
| November 1977 | $0.18 | $62 |
| October 1977 | $0.18 | $60.87 |
| September 1977 | $0.19 | $63.87 |
| August 1977 | $0.18 | $61.37 |
| July 1977 | $0.17 | $57.50 |
| June 1977 | $0.16 | $55.75 |
| May 1977 | $0.16 | $53.63 |
| April 1977 | $0.16 | $54 |
| March 1977 | $0.15 | $52.75 |
| February 1977 | $0.16 | $55.25 |
| January 1977 | $0.16 | $56.38 |
| December 1976 | $0.18 | $61.75 |
| November 1976 | $0.18 | $61.12 |
| October 1976 | $0.18 | $60.75 |
| September 1976 | $0.18 | $61.25 |
| August 1976 | $0.16 | $56.13 |
| July 1976 | $0.16 | $53.63 |
| June 1976 | $0.15 | $51.25 |
| May 1976 | $0.16 | $53.88 |
| April 1976 | $0.16 | $55.75 |
| March 1976 | $0.16 | $55.88 |
| February 1976 | $0.16 | $53.25 |
| January 1976 | $0.17 | $57.25 |
| December 1975 | $0.16 | $53 |
| November 1975 | $0.16 | $55.75 |
| October 1975 | $0.15 | $50.13 |
| September 1975 | $0.14 | $46.50 |
| August 1975 | $0.13 | $45 |
| July 1975 | $0.15 | $50.13 |
| June 1975 | $0.16 | $53.38 |
| May 1975 | $0.16 | $54.12 |
| April 1975 | $0.16 | $54.50 |
| March 1975 | $0.14 | $48.50 |
| February 1975 | $0.13 | $44.25 |
| January 1975 | $0.13 | $45.75 |
| December 1974 | $0.14 | $48 |
| November 1974 | $0.13 | $45.50 |
| October 1974 | $0.14 | $46.25 |
| September 1974 | $0.10 | $36 |
| August 1974 | $0.13 | $45.25 |
| July 1974 | $0.14 | $49.12 |
| June 1974 | $0.16 | $54.50 |
| May 1974 | $0.16 | $111.50 |
| April 1974 | $0.14 | $97.12 |
| March 1974 | $0.14 | $98.62 |
| February 1974 | $0.16 | $107.50 |
| January 1974 | $0.16 | $110.75 |
| December 1973 | $0.17 | $114.75 |
| November 1973 | $0.16 | $108.12 |
| October 1973 | $0.17 | $115.25 |
| September 1973 | $0.16 | $109.25 |
| August 1973 | $0.17 | $117.50 |
| July 1973 | $0.18 | $124.50 |
| June 1973 | $0.18 | $122.25 |
| May 1973 | $0.17 | $114.50 |
| April 1973 | $0.17 | $118 |
| March 1973 | $0.20 | $133.25 |
| February 1973 | $0.18 | $126.25 |
| January 1973 | $0.18 | $120 |
| December 1972 | $0.17 | $118.25 |
| November 1972 | $0.17 | $114 |
| October 1972 | $0.15 | $104.50 |
| September 1972 | $0.15 | $103.25 |
| August 1972 | $0.15 | $103.25 |
| July 1972 | $0.16 | $110.75 |
| June 1972 | $0.15 | $104 |
| May 1972 | $0.15 | $100.38 |
| April 1972 | $0.13 | $91.50 |
| March 1972 | $0.12 | $79.75 |
| February 1972 | $0.11 | $77.50 |
| January 1972 | $0.10 | $71.50 |
| December 1971 | $0.10 | $70.25 |
| November 1971 | $0.09 | $60.50 |
| October 1971 | $0.09 | $60.25 |
| September 1971 | $0.10 | $65.38 |
| August 1971 | $0.10 | $67.50 |
| July 1971 | $0.09 | $63.38 |
| June 1971 | $0.09 | $62.75 |
| May 1971 | $0.09 | $59.13 |
| April 1971 | $0.10 | $66.62 |
| March 1971 | $0.09 | $60.37 |
| February 1971 | $0.08 | $53.25 |
| January 1971 | $0.08 | $52.38 |
| December 1970 | $0.07 | $49.50 |
| November 1970 | $0.07 | $49 |
| October 1970 | $0.06 | $44 |
| September 1970 | $0.06 | $40 |
| August 1970 | $0.06 | $39 |
| July 1970 | $0.06 | $39.50 |
| June 1970 | $0.05 | $36.25 |
| May 1970 | $0.05 | $34.25 |
| April 1970 | $0.05 | $31.37 |
| March 1970 | $0.05 | $34.25 |
| February 1970 | $0.05 | $34.38 |
| January 1970 | $0.05 | $33.50 |
| December 1969 | $0.05 | $35.75 |
| November 1969 | $0.05 | $34 |
| October 1969 | $0.05 | $35 |
| September 1969 | $0.04 | $28.88 |
| August 1969 | $0.04 | $26.62 |
| July 1969 | $0.04 | $27.38 |
| June 1969 | $0.04 | $28.75 |
| May 1969 | $0.04 | $31.12 |
| April 1969 | $0.04 | $29.50 |
| March 1969 | $0.04 | $28.63 |
| February 1969 | $0.04 | $28.25 |
| January 1969 | $0.05 | $33.50 |
| December 1968 | $0.05 | $32 |
| November 1968 | $0.04 | $29.38 |
| October 1968 | $0.04 | $28.31 |
| September 1968 | $0.04 | $28 |
| August 1968 | $0.04 | $25.50 |
| July 1968 | $0.04 | $27.31 |
| June 1968 | $0.04 | $27.38 |
| May 1968 | $0.04 | $27.69 |
| April 1968 | $0.04 | $27.13 |
| March 1968 | $0.03 | $23.38 |
| February 1968 | $0.03 | $22.88 |
| January 1968 | $0.04 | $24.69 |
| December 1967 | $0.03 | $22.25 |
| November 1967 | $0.03 | $21.06 |
| October 1967 | $0.03 | $23.25 |
| September 1967 | $0.03 | $22.44 |
| August 1967 | $0.04 | $24.07 |
| July 1967 | $0.04 | $26.62 |
| June 1967 | $0.03 | $23.50 |
| May 1967 | $0.03 | $19.50 |
| April 1967 | $0.03 | $20.87 |
| March 1967 | $0.03 | $19.56 |
| February 1967 | $0.03 | $18.25 |
| January 1967 | $0.03 | $18.25 |
| December 1966 | $0.02 | $17.06 |
| November 1966 | $0.02 | $16 |
| October 1966 | $0.02 | $15.50 |
| September 1966 | $0.02 | $12.62 |
| August 1966 | $0.02 | $13 |
| July 1966 | $0.02 | $14.25 |
| June 1966 | $0.02 | $14.50 |
| May 1966 | $0.02 | $15.88 |
| April 1966 | $0.02 | $16.79 |
| March 1966 | $0.02 | $15.71 |
| February 1966 | $0.02 | $15.65 |
| January 1966 | $0.02 | $16.79 |
| December 1965 | $0.02 | $14.75 |
| November 1965 | $0.02 | $15.38 |
| October 1965 | $0.02 | $16 |
| September 1965 | $0.02 | $15.83 |
| August 1965 | $0.02 | $15.08 |
| July 1965 | $0.02 | $14.12 |
| June 1965 | $0.02 | $13.92 |
| May 1965 | $0.02 | $14.67 |
| April 1965 | $0.02 | $15.17 |
| March 1965 | $0.02 | $14 |
| February 1965 | $0.02 | $13.42 |
| January 1965 | $0.02 | $13 |
| December 1964 | $0.02 | $12.21 |
| November 1964 | $0.02 | $12.60 |
| October 1964 | $0.02 | $13.05 |
| September 1964 | $0.02 | $13.30 |
| August 1964 | $0.02 | $13.42 |
| July 1964 | $0.02 | $12.32 |
| June 1964 | $0.02 | $12.94 |
| May 1964 | $0.02 | $13.33 |
| April 1964 | $0.02 | $13.50 |
| March 1964 | $0.02 | $12.96 |
| February 1964 | $0.02 | $12.36 |
| January 1964 | $0.02 | $11.77 |
| December 1963 | $0.02 | $12.32 |
| November 1963 | $0.02 | $11.93 |
| October 1963 | $0.02 | $12.79 |
| September 1963 | $0.02 | $12.21 |
| August 1963 | $0.02 | $12.87 |
| July 1963 | $0.02 | $12.34 |
| June 1963 | $0.02 | $13.21 |
| May 1963 | $0.02 | $14.40 |
| April 1963 | $0.02 | $14.54 |
| March 1963 | $0.02 | $13.17 |
| February 1963 | $0.02 | $12.29 |
| January 1963 | $0.02 | $12.34 |
| December 1962 | $0.02 | $12.23 |
| November 1962 | $0.02 | $12.84 |
| October 1962 | $0.02 | $10.83 |
| September 1962 | $0.02 | $11.34 |
| August 1962 | $0.02 | $11.75 |
| July 1962 | $0.02 | $11.63 |
| June 1962 | $0.02 | $12.14 |
| May 1962 | $0.02 | $11.84 |
| April 1962 | $0.02 | $13.83 |
| March 1962 | $0.02 | $15 |
| February 1962 | $0.02 | $16.70 |
| January 1962 | $0.02 | $16.92 |
MO
List: Champions
Price: $43.54
52 week price:
Dividend Yield: 8.72%
5-year range yield:
Forward Dividend Yield: 9.00%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 3.92 USD
Earnings Per Share: 4.90 USD
P/E Ratio: 8.44
Exchange: NYQ
Sector: Consumer Defensive
Industry: Tobacco
Volume: 8.9 million
Ebitda: 3.2 billionMarket Capitalization: 79.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 63
DGR3: 3.68%
DGR5: 5.66%
DGR10: 6.63%
DGR20: 7.16%