Altria - 48 Year Stock Price History | MO

Historical daily share price chart and data for Altria since 1970 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Altria as of November 13, 2018 is 60.00.
Altria Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 60.6886 69.1192 69.9204 53.8551 60.0000 -14.01%
2017 66.7367 63.7612 74.4564 59.2784 69.7738 9.45%
2016 58.9987 52.1772 64.6610 52.0045 63.7518 20.46%
2015 47.8582 42.7306 55.3994 42.3483 52.9227 23.10%
2014 35.8606 31.5518 44.2789 28.3050 42.9924 34.52%
2013 28.6979 25.7304 31.9597 25.2243 31.9597 28.56%
2012 24.7859 21.4256 27.8354 21.1105 24.8606 11.77%
2011 19.2543 17.3395 22.4300 16.6389 22.2433 27.66%
2010 15.0816 13.1174 18.2285 12.8390 17.4245 33.92%
2009 11.0641 9.3592 13.2759 9.0021 13.0113 40.31%
2008 12.1096 13.2552 14.0124 8.7082 9.2730 -30.64%
2007 11.9804 11.0419 13.7240 10.4930 13.3702 22.06%
2006 9.5864 9.1702 11.0061 8.4911 10.9538 19.87%
2005 8.1469 7.1000 9.3580 7.0859 9.1384 27.72%
2004 5.9341 6.0699 7.2136 5.0528 7.1550 18.38%
2003 4.4510 4.2119 6.0999 2.9858 6.0443 42.87%
2002 4.8160 4.6167 5.7768 3.7172 4.2307 -6.78%
2001 4.5521 4.3670 5.0644 3.7940 4.5385 9.10%
2000 2.5241 2.0588 4.2781 1.6635 4.1599 105.93%
1999 3.0844 4.3768 4.6008 1.8884 2.0201 -54.66%
1998 3.6165 3.6308 4.8106 2.8458 4.4551 22.87%
1997 3.3275 2.8703 3.7366 2.8703 3.6260 24.65%
1996 2.4310 2.2661 3.0251 2.1512 2.9089 30.68%
1995 1.7738 1.3539 2.2970 1.3245 2.2259 64.78%
1994 1.2797 1.2822 1.4906 1.0702 1.3508 9.12%
1993 1.1883 1.6188 1.6188 0.9768 1.2379 -24.27%
1992 1.6319 1.6385 1.8137 1.4684 1.6347 -1.00%
1991 1.3610 1.0181 1.6588 0.9731 1.6512 59.43%
1990 0.8700 0.8262 1.0357 0.6958 1.0357 28.75%
1989 0.6727 0.4710 0.8627 0.4686 0.8044 69.13%
1988 0.4141 0.3917 0.4756 0.3645 0.4756 24.63%
1987 0.4053 0.3176 0.5381 0.3176 0.3816 22.86%
1986 0.2760 0.1839 0.3273 0.1839 0.3106 68.90%
1985 0.1693 0.1576 0.1892 0.1487 0.1839 14.87%
1984 0.1399 0.1356 0.1632 0.1206 0.1601 17.89%
1983 0.1170 0.1078 0.1365 0.0997 0.1358 25.16%
1982 0.0927 0.0868 0.1199 0.0786 0.1085 28.86%
1981 0.0830 0.0734 0.0939 0.0700 0.0842 17.43%
1980 0.0639 0.0549 0.0789 0.0475 0.0717 25.13%
1979 0.0534 0.0543 0.0602 0.0486 0.0573 5.91%
1978 0.0501 0.0446 0.0577 0.0417 0.0541 17.61%
1977 0.0426 0.0434 0.0478 0.0376 0.0460 2.91%
1976 0.0405 0.0380 0.0455 0.0359 0.0447 18.88%
1975 0.0350 0.0341 0.0404 0.0291 0.0376 12.57%
1974 0.0339 0.0391 0.0415 0.0243 0.0334 -15.01%
1973 0.0410 0.0410 0.0462 0.0345 0.0393 -2.00%
1972 0.0325 0.0237 0.0401 0.0227 0.0401 70.64%
1971 0.0203 0.0161 0.0235 0.0155 0.0235 44.17%
Sector Industry Market Cap Revenue
Consumer Staples Tobacco Products $114.998B $25.576B
Altria Group is the parent company of Philip Morris USA, U.S. Smokeless Tobacco Company, John Middleton, Ste. Michelle Wine Estates and Philip Morris Capital Corporation. Their tobacco company brand portfolios consist of successful and well-known brand names such as Marlboro, Copenhagen, Skoal and Black & Mild.
Stock Name Country Market Cap PE Ratio
Philip Morris (PM) United States $136.736B 17.05
British American Tobacco (BTI) United Kingdom $81.148B 0.00
Vector Group (VGR) United States $1.980B 31.59
Universal (UVV) United States $1.700B 15.84
Schweitzer-Mauduit (SWM) United States $0.954B 9.63
Turning Point Brands (TPB) United States $0.695B 22.95
22nd Century (XXII) United States $0.320B 0.00