Powered by

Powered by Portfolio Grader

Altria Group (MO)

51.33 0.96 (1.91%) 11:23 EST
MO Stock Quote Delayed 15 Minutes

  • MO Stock Chart

  • Historical MO Prices

  
Dividend & Yield:       2.86 (5.57%)
P/E:       9.18
Market Cap:       97.15B
EPS:       5.59
Volume:       2.38M
Day's Range:       50.40 - 51.40
52wk Range:       42.40 - 66.53
Quotes delayed at least 20 mins.
Historical Data for MO
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/21/19 50.39 50.80 50.01 7,335,155 50.37 -0.14   -0.28%
02/20/19 49.23 50.96 49.15 11,068,911 50.51 1.52   3.10%
02/19/19 48.82 49.38 48.36 11,662,852 48.99 0.25   0.51%
02/15/19 49.29 49.40 48.74 9,161,700 48.74 -0.40   -0.81%
02/14/19 48.99 49.44 48.74 7,401,412 49.14 0.14   0.29%
02/13/19 49.77 49.84 48.83 9,106,300 49.00 -0.66   -1.33%
02/12/19 48.97 49.73 48.95 8,929,350 49.66 0.77   1.57%
02/11/19 48.92 48.98 48.34 7,758,153 48.89 0.05   0.10%
02/08/19 48.59 48.87 47.83 8,577,900 48.84 0.12   0.25%
02/07/19 49.16 49.39 48.28 8,847,752 48.72 -0.55   -1.12%
02/06/19 49.16 49.37 48.74 8,813,921 49.27 0.23   0.47%
02/05/19 49.12 49.15 48.62 17,880,926 49.04 -0.07   -0.14%
02/04/19 48.90 49.20 48.63 11,704,636 49.11 -0.09   -0.18%
02/01/19 49.53 49.63 48.80 15,596,700 49.20 -0.15   -0.30%
01/31/19 49.17 49.67 47.60 23,634,087 49.35 1.55   3.24%
01/30/19 46.17 47.81 45.60 23,365,186 47.80 1.89   4.12%
01/29/19 45.69 46.06 45.36 16,735,905 45.91 0.61   1.35%
01/28/19 44.58 45.50 43.97 17,769,842 45.30 1.06   2.40%
01/25/19 43.72 44.60 43.60 14,267,300 44.24 0.91   2.10%
01/24/19 44.56 44.56 42.40 27,838,237 43.33 -1.37   -3.06%
01/23/19 45.01 45.22 44.51 15,004,300 44.70 -0.27   -0.60%
01/22/19 47.36 47.49 44.57 23,879,820 44.97 -3.34   -6.91%
01/18/19 47.52 48.51 47.30 13,831,300 48.31 1.25   2.66%
01/17/19 47.00 47.40 46.66 13,335,627 47.06 -0.14   -0.30%
01/16/19 47.84 47.93 47.13 13,675,086 47.20 -0.71   -1.48%
01/15/19 48.10 48.35 47.69 10,600,587 47.91 -0.35   -0.73%
01/14/19 48.96 48.97 48.07 10,562,785 48.26 -0.64   -1.31%
01/11/19 49.00 49.45 48.55 11,220,100 48.90 0.04   0.08%
01/10/19 49.83 49.96 48.85 15,845,908 48.86 -0.80   -1.61%
01/09/19 49.19 50.05 49.10 9,800,155 49.66 0.60   1.22%
01/08/19 49.26 49.87 49.01 10,629,347 49.06 0.28   0.57%
01/07/19 49.68 49.69 48.53 11,361,197 48.78 -1.52   -3.02%
01/04/19 49.49 50.31 49.35 10,464,400 50.30 1.26   2.57%
01/03/19 48.80 49.50 48.67 9,799,170 49.04 -0.27   -0.55%
01/02/19 48.91 49.52 47.94 9,351,630 49.31 -0.08   -0.16%
12/31/18 49.07 49.39 48.60 9,726,400 49.39 0.50   1.02%
12/28/18 49.40 49.57 48.60 11,424,200 48.89 0.19   0.39%
12/27/18 48.08 48.71 47.17 12,172,719 48.70 0.27   0.56%
12/26/18 47.48 48.43 46.49 15,018,800 48.43 0.87   1.83%
12/24/18 47.76 48.26 47.50 9,548,600 47.56 -1.53   -3.12%
12/21/18 48.97 49.56 48.63 34,460,600 49.09 -1.35   -2.68%
12/20/18 50.49 50.65 49.29 28,658,911 50.44 -0.96   -1.87%
12/19/18 51.18 52.29 50.68 17,741,804 51.40 0.51   1.00%
12/18/18 52.36 52.44 50.69 10,671,452 50.89 -1.46   -2.79%
12/17/18 52.70 53.45 52.05 10,669,052 52.35 -0.38   -0.72%
12/14/18 53.51 53.66 52.45 9,411,600 52.73 -1.19   -2.21%
12/13/18 53.36 54.10 53.23 7,244,648 53.92 0.59   1.11%
12/12/18 54.44 54.89 53.17 9,310,383 53.33 -0.62   -1.15%
12/11/18 53.75 54.66 53.48 9,347,977 53.95 0.59   1.11%
12/10/18 54.41 54.48 52.73 10,322,989 53.36 -0.82   -1.51%
12/07/18 55.42 56.14 53.92 12,371,700 54.18 -0.22   -0.40%
12/06/18 54.40 55.05 53.19 12,456,732 54.40 0.00   0.00%
12/04/18 55.79 56.23 54.30 12,359,800 54.40 -1.33   -2.39%
Download Data To Spreadsheet
Altria Group (MO) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Altria Group Stock Analysis

Rating: Sell

Total Grade: D

Analysis Breakdown

MO Stock Grade: D
Fundamental Grade: C
Quantitative Grade: F
MO Earnings
Earnings Growth: D
Earnings Momentum: F
Earnings Surprises: C
Analyst Earnings Revisions: D
MO Financial Information
Sales Growth: D
Operating Margin Growth: D
Cash Flow: C
Return on Equity: A

Altria Group Stock: Weekly View

This Week: D
Last Week: D
Two Weeks Ago: F
Get Full Report