Home |
Free Dividend Report |
MO Dividend History |
MO Historical Stock Prices |
Preferred Stock Newsletter |
MO Options Chain |
MO Message Board |
Altria Group (MO) has the following price history information. Looking back at MO historical stock prices for the last five trading days, on April 18, 2024, MO opened at $41.13, traded as high as $41.43 and as low as $41.11, and closed at $41.30. Trading volume was a total of 17.57M shares. On April 19, 2024, MO opened at $41.39, traded as high as $42.27 and as low as $41.39, and closed at $42.09. Trading volume was a total of 22.33M shares. On April 22, 2024, MO opened at $42.31, traded as high as $42.72 and as low as $42.02, and closed at $42.57. Trading volume was a total of 10.78M shares. On April 23, 2024, MO opened at $42.64, traded as high as $43.04 and as low as $42.52, and closed at $42.87. Trading volume was a total of 18.92M shares. On April 24, 2024, MO opened at $42.70, traded as high as $43.06 and as low as $42.40, and closed at $42.92. Trading volume was a total of 12.93M shares.
MO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Altria Group shares, starting with a $10,000 purchase of MO, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $39.93 | ||
End price/share: | $42.92 | ||
Starting shares: | 250.44 | ||
Ending shares: | 463.37 | ||
Dividends reinvested/share: | $30.28 | ||
Total return: | 98.88% | ||
Average Annual Total Return: | 7.12% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,889.50 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $39.93 | ||
End price/share: | $42.92 | ||
Dividends collected/share: | $30.28 | ||
Total return: | 83.32% | ||
Average Annual Total Return: | 6.25% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $18,332.31 | ||
Years: | 10.00 |
MO Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $41.13 | $41.43 | $41.11 | $41.30 | 17.57M |
04/19/2024 | $41.39 | $42.27 | $41.39 | $42.09 | 22.33M |
04/22/2024 | $42.31 | $42.72 | $42.02 | $42.57 | 10.78M |
04/23/2024 | $42.64 | $43.04 | $42.52 | $42.87 | 18.92M |
04/24/2024 | $42.70 | $43.06 | $42.40 | $42.92 | 12.93M |
About Altria Group |
Altria Group is a holding company. Co.'s subsidiaries include: Philip Morris USA Inc., which is engaged in the manufacture and sale of cigarettes in the U.S.; John Middleton Co., which is engaged in the manufacture and sale of machine-made large cigars and pipe tobacco; UST LLC, which through its subsidiary, U.S. Smokeless Tobacco Company LLC, is engaged in the manufacture and sale of moist smokeless tobacco products and snus products; and Helix Innovations LLC, which operates in the U.S. and Canada, and Helix Innovations GmbH and its subsidiaries, which operate internationally in the rest-of-world, are engaged in the manufacture and sale of on! oral nicotine pouches. |
MO Historical Closing Prices | |
Date | Close |
04/18/2024 | $41.30 |
04/19/2024 | $42.09 |
04/22/2024 | $42.57 |
04/23/2024 | $42.87 |
04/24/2024 | $42.92 |
Consumer Historical Prices |
MO is categorized under the Consumer sector; below are some other companies in the same sector:
MOD Historical Stock Prices Also explore: MO shares outstanding history
Free MO Email Alerts:
|
MO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.