Altria Group (MO) | Historique des prix et rendements | 1972 - 2026
Altria Group, Inc. Large-cap Consumer Defensive
Graphique historique des prix Altria Group
Données historiques des prix Altria Group
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $69,59 | -3,27% | $70,08 | $70,31 | $69,22 | 11,5M |
| 12 juin 2026 | $71,94 | +0,74% | $71,69 | $72,02 | $71,14 | 8,4M |
| 11 juin 2026 | $71,41 | -2,35% | $73,24 | $73,75 | $71,36 | 7,4M |
| 10 juin 2026 | $73,13 | +2,19% | $72,34 | $73,48 | $71,73 | 8,1M |
| 9 juin 2026 | $71,56 | +0,38% | $71,29 | $72,33 | $70,34 | 9,6M |
| 8 juin 2026 | $71,29 | -1,25% | $72,14 | $72,61 | $71,28 | 6,3M |
| 5 juin 2026 | $72,19 | +2,25% | $71,27 | $73,18 | $71,15 | 8,1M |
| 4 juin 2026 | $70,60 | +0,43% | $70,71 | $71,20 | $70,36 | 5,8M |
| 3 juin 2026 | $70,30 | +1,53% | $69,40 | $71,27 | $69,31 | 7,7M |
| 2 juin 2026 | $69,24 | +0,86% | $68,49 | $69,43 | $68,23 | 7,7M |
| 1 juin 2026 | $68,65 | -1,34% | $69,67 | $69,96 | $68,43 | 7,2M |
| 29 mai 2026 | $69,58 | -3,32% | $71,20 | $71,43 | $69,45 | 13,1M |
| 28 mai 2026 | $71,97 | -0,19% | $72,47 | $72,70 | $71,75 | 8,7M |
| 27 mai 2026 | $72,11 | -0,36% | $72,48 | $73,08 | $71,98 | 6,8M |
| 26 mai 2026 | $72,37 | -2,07% | $74,00 | $74,11 | $71,80 | 9,2M |
| 22 mai 2026 | $73,90 | +0,26% | $73,69 | $74,16 | $73,48 | 4,5M |
| 21 mai 2026 | $73,71 | +0,52% | $73,45 | $74,39 | $73,30 | 6,5M |
| 20 mai 2026 | $73,33 | -0,91% | $74,00 | $74,31 | $73,13 | 8,0M |
| 19 mai 2026 | $74,00 | +0,38% | $73,65 | $74,41 | $73,10 | 6,2M |
| 18 mai 2026 | $73,72 | +0,86% | $73,24 | $73,76 | $72,70 | 5,0M |
| 15 mai 2026 | $73,09 | +0,94% | $73,02 | $73,14 | $72,24 | 10,4M |
| 14 mai 2026 | $72,41 | +1,22% | $71,63 | $72,45 | $71,48 | 8,7M |
| 13 mai 2026 | $71,54 | +2,36% | $70,29 | $71,61 | $69,90 | 8,3M |
| 12 mai 2026 | $69,89 | +1,87% | $69,25 | $70,74 | $68,68 | 8,3M |
| 11 mai 2026 | $68,61 | +0,72% | $68,70 | $68,99 | $68,03 | 10,6M |
| 8 mai 2026 | $68,12 | -1,33% | $69,16 | $69,69 | $68,07 | 7,3M |
| 7 mai 2026 | $69,04 | -1,61% | $69,50 | $69,78 | $69,00 | 8,7M |
| 6 mai 2026 | $70,17 | -3,60% | $72,02 | $72,41 | $70,16 | 11,1M |
| 5 mai 2026 | $72,79 | -0,84% | $73,19 | $73,83 | $72,71 | 10,7M |
| 4 mai 2026 | $73,41 | -1,53% | $73,75 | $74,34 | $72,86 | 11,3M |
| 1 mai 2026 | $74,55 | +2,62% | $73,24 | $74,56 | $72,72 | 11,8M |
| 30 avr. 2026 | $72,65 | +6,52% | $73,85 | $73,85 | $70,25 | 24,8M |
| 29 avr. 2026 | $68,20 | +0,59% | $67,49 | $68,61 | $67,40 | 12,1M |
| 28 avr. 2026 | $67,80 | +2,73% | $67,00 | $68,12 | $66,82 | 10,3M |
| 24 avr. 2026 | $66,88 | -0,40% | $67,00 | $67,37 | $66,29 | 9,5M |
| 23 avr. 2026 | $67,15 | +3,02% | $65,50 | $67,43 | $65,45 | 6,6M |
| 22 avr. 2026 | $65,18 | +0,82% | $64,84 | $65,66 | $64,65 | 7,8M |
| 21 avr. 2026 | $64,65 | +0,06% | $64,60 | $64,95 | $64,12 | 5,7M |
| 20 avr. 2026 | $64,61 | +0,69% | $64,66 | $65,17 | $64,21 | 6,0M |
| 17 avr. 2026 | $64,17 | -1,19% | $64,16 | $64,69 | $64,08 | 9,4M |
| 16 avr. 2026 | $64,94 | +0,81% | $64,35 | $65,25 | $64,26 | 5,8M |
| 15 avr. 2026 | $64,42 | -1,83% | $65,25 | $65,35 | $64,29 | 7,1M |
| 14 avr. 2026 | $65,62 | -1,78% | $66,20 | $66,34 | $64,90 | 8,9M |
| 13 avr. 2026 | $66,81 | -0,85% | $67,49 | $67,57 | $66,39 | 6,8M |
| 10 avr. 2026 | $67,38 | -0,12% | $67,47 | $67,93 | $66,90 | 7,1M |
| 9 avr. 2026 | $67,46 | +0,99% | $66,06 | $67,74 | $65,80 | 6,9M |
| 8 avr. 2026 | $66,80 | +0,83% | $65,48 | $66,86 | $64,36 | 10,8M |
| 7 avr. 2026 | $66,25 | -0,45% | $66,72 | $67,61 | $66,17 | 11,0M |
| 6 avr. 2026 | $66,55 | +1,20% | $65,71 | $66,55 | $65,32 | 5,3M |
| 2 avr. 2026 | $65,76 | +0,43% | $66,00 | $66,66 | $65,52 | 9,8M |
| 1 avr. 2026 | $65,48 | -0,77% | $65,36 | $65,74 | $63,68 | 11,5M |
| 31 mars 2026 | $65,99 | -1,54% | $67,03 | $67,26 | $65,80 | 10,6M |
| 30 mars 2026 | $67,02 | +0,81% | $66,89 | $67,22 | $66,25 | 8,8M |
| 27 mars 2026 | $66,48 | +2,88% | $65,00 | $66,74 | $64,95 | 10,2M |
| 26 mars 2026 | $64,62 | +1,32% | $64,03 | $65,08 | $63,96 | 8,2M |
| 25 mars 2026 | $63,78 | -0,84% | $63,05 | $64,19 | $62,87 | 8,1M |
| 24 mars 2026 | $64,32 | -0,11% | $64,69 | $65,49 | $64,27 | 9,1M |
| 23 mars 2026 | $64,39 | -0,12% | $64,68 | $65,16 | $64,08 | 10,0M |
| 20 mars 2026 | $64,47 | -0,92% | $65,30 | $65,55 | $64,08 | 38,3M |
| 19 mars 2026 | $65,07 | -0,09% | $65,00 | $65,77 | $64,95 | 8,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $71,94 | -0,35% | $72,14 | $73,75 | $70,34 | 39,9M |
| 1 juin 2026 | $72,19 | +3,75% | $69,67 | $73,18 | $68,23 | 36,5M |
| 25 mai 2026 | $69,58 | -5,85% | $74,00 | $74,11 | $69,45 | 37,8M |
| 18 mai 2026 | $73,90 | +1,11% | $73,24 | $74,41 | $72,70 | 31,2M |
| 11 mai 2026 | $73,09 | +7,30% | $68,70 | $73,14 | $68,03 | 46,3M |
| 4 mai 2026 | $68,12 | -8,63% | $73,75 | $74,34 | $68,07 | 49,2M |
| 27 avr. 2026 | $74,55 | +11,47% | $66,76 | $74,56 | $65,50 | 66,8M |
| 20 avr. 2026 | $66,88 | +4,22% | $64,66 | $67,43 | $64,12 | 36,6M |
| 13 avr. 2026 | $64,17 | -4,76% | $67,49 | $67,57 | $64,08 | 38,0M |
| 6 avr. 2026 | $67,38 | +2,46% | $65,71 | $67,93 | $64,36 | 41,1M |
| 30 mars 2026 | $65,76 | -1,08% | $66,89 | $67,26 | $63,68 | 40,8M |
| 23 mars 2026 | $66,48 | +3,12% | $64,68 | $66,74 | $62,87 | 45,7M |
| 16 mars 2026 | $64,47 | -5,04% | $68,26 | $68,55 | $64,08 | 72,3M |
| 9 mars 2026 | $67,89 | +2,07% | $66,51 | $68,48 | $65,60 | 41,5M |
| 2 mars 2026 | $66,51 | -3,66% | $69,14 | $69,73 | $65,95 | 47,5M |
| 23 févr. 2026 | $69,04 | +2,18% | $67,75 | $70,51 | $67,75 | 39,5M |
| 16 févr. 2026 | $67,57 | +0,48% | $67,51 | $68,25 | $66,25 | 29,8M |
| 9 févr. 2026 | $67,25 | +2,83% | $65,30 | $67,77 | $63,60 | 49,1M |
| 2 févr. 2026 | $65,40 | +5,50% | $62,37 | $66,23 | $61,52 | 57,5M |
| 26 janv. 2026 | $61,99 | +0,13% | $62,10 | $64,22 | $59,41 | 72,5M |
| 19 janv. 2026 | $61,91 | +0,24% | $61,74 | $62,08 | $60,26 | 36,1M |
| 12 janv. 2026 | $61,76 | +7,35% | $57,53 | $61,94 | $57,45 | 49,9M |
| 5 janv. 2026 | $57,53 | +0,38% | $57,07 | $57,56 | $54,70 | 58,5M |
| 29 déc. 2025 | $57,31 | -0,50% | $57,64 | $57,91 | $57,05 | 31,5M |
| 22 déc. 2025 | $57,60 | -0,81% | $58,16 | $58,99 | $57,41 | 30,5M |
| 15 déc. 2025 | $58,07 | -1,16% | $58,76 | $59,81 | $58,03 | 74,3M |
| 8 déc. 2025 | $58,75 | +1,31% | $57,95 | $59,38 | $57,57 | 36,4M |
| 1 déc. 2025 | $57,99 | -1,73% | $59,00 | $59,35 | $57,92 | 38,0M |
| 24 nov. 2025 | $59,01 | +1,41% | $58,30 | $59,01 | $57,08 | 31,5M |
| 17 nov. 2025 | $58,19 | 0,00% | $58,24 | $59,27 | $57,92 | 40,8M |
| 10 nov. 2025 | $58,19 | +0,28% | $57,85 | $58,80 | $57,26 | 39,4M |
| 3 nov. 2025 | $58,03 | +2,93% | $56,42 | $58,17 | $56,18 | 47,9M |
| 27 oct. 2025 | $56,38 | -12,82% | $64,42 | $64,42 | $56,33 | 64,3M |
| 20 oct. 2025 | $64,67 | -0,58% | $65,10 | $65,20 | $62,95 | 31,1M |
| 13 oct. 2025 | $65,05 | -2,24% | $65,87 | $66,25 | $64,10 | 34,3M |
| 6 oct. 2025 | $66,54 | +1,23% | $65,14 | $67,12 | $64,78 | 46,1M |
| 29 sept. 2025 | $65,73 | +0,03% | $65,50 | $66,62 | $65,06 | 36,3M |
| 22 sept. 2025 | $65,71 | +1,26% | $64,80 | $65,99 | $63,41 | 33,1M |
| 15 sept. 2025 | $64,89 | -2,64% | $65,30 | $65,60 | $63,87 | 59,0M |
| 8 sept. 2025 | $66,65 | +0,15% | $66,49 | $66,86 | $65,04 | 41,9M |
| 1 sept. 2025 | $66,55 | -0,98% | $67,39 | $67,54 | $66,04 | 26,0M |
| 25 août 2025 | $67,21 | -0,68% | $67,50 | $67,71 | $65,62 | 31,0M |
| 18 août 2025 | $67,67 | +2,81% | $65,95 | $68,60 | $65,75 | 38,3M |
| 11 août 2025 | $65,82 | +2,54% | $64,40 | $66,29 | $64,31 | 47,9M |
| 4 août 2025 | $64,19 | +3,90% | $61,76 | $64,35 | $61,76 | 29,3M |
| 28 juil. 2025 | $61,78 | +3,24% | $59,75 | $62,65 | $58,43 | 60,0M |
| 21 juil. 2025 | $59,84 | +3,14% | $57,90 | $59,93 | $57,90 | 37,1M |
| 14 juil. 2025 | $58,02 | +0,38% | $58,00 | $59,56 | $57,50 | 41,3M |
| 7 juil. 2025 | $57,80 | -3,10% | $59,62 | $60,36 | $56,86 | 61,3M |
| 30 juin 2025 | $59,65 | +1,53% | $58,72 | $59,65 | $58,04 | 31,2M |
| 23 juin 2025 | $58,75 | -1,67% | $59,75 | $60,63 | $58,24 | 40,2M |
| 16 juin 2025 | $59,75 | -0,10% | $58,62 | $59,79 | $58,17 | 49,3M |
| 9 juin 2025 | $59,81 | +0,96% | $59,16 | $60,50 | $58,40 | 44,8M |
| 2 juin 2025 | $59,24 | -2,26% | $60,36 | $60,88 | $58,93 | 34,7M |
| 26 mai 2025 | $60,61 | +1,46% | $59,73 | $60,62 | $58,89 | 28,1M |
| 19 mai 2025 | $59,74 | +1,44% | $59,05 | $60,09 | $58,74 | 30,4M |
| 12 mai 2025 | $58,89 | -0,91% | $58,27 | $58,95 | $56,06 | 51,5M |
| 5 mai 2025 | $59,43 | -0,30% | $59,76 | $61,26 | $59,12 | 36,0M |
| 28 avr. 2025 | $59,61 | +2,32% | $58,25 | $59,72 | $56,81 | 51,5M |
| 21 avr. 2025 | $58,26 | +0,17% | $58,30 | $59,00 | $57,02 | 36,9M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $71,94 | +3,39% | $69,67 | $73,75 | $68,23 | 76,4M |
| 1 mai 2026 | $69,58 | -4,23% | $73,24 | $74,56 | $68,03 | 176,4M |
| 1 avr. 2026 | $72,65 | +10,09% | $65,36 | $73,85 | $63,68 | 192,1M |
| 1 mars 2026 | $65,99 | -4,42% | $69,14 | $69,73 | $62,87 | 226,4M |
| 1 févr. 2026 | $69,04 | +11,37% | $62,37 | $70,51 | $61,52 | 175,8M |
| 1 janv. 2026 | $61,99 | +7,51% | $57,66 | $64,22 | $54,70 | 229,1M |
| 1 déc. 2025 | $57,66 | -2,29% | $59,00 | $59,81 | $57,41 | 198,6M |
| 1 nov. 2025 | $59,01 | +4,66% | $56,42 | $59,27 | $56,18 | 159,5M |
| 1 oct. 2025 | $56,38 | -14,65% | $66,16 | $67,12 | $56,33 | 197,4M |
| 1 sept. 2025 | $66,06 | -1,71% | $67,39 | $67,54 | $63,41 | 174,6M |
| 1 août 2025 | $67,21 | +8,51% | $62,16 | $68,60 | $61,69 | 156,2M |
| 1 juil. 2025 | $61,94 | +5,65% | $58,92 | $62,32 | $56,86 | 211,7M |
| 1 juin 2025 | $58,63 | -3,27% | $60,36 | $60,88 | $58,17 | 178,5M |
| 1 mai 2025 | $60,61 | +2,47% | $58,92 | $61,26 | $56,06 | 162,5M |
| 1 avr. 2025 | $59,15 | -1,45% | $59,91 | $60,10 | $52,82 | 243,3M |
| 1 mars 2025 | $60,02 | +7,47% | $55,80 | $60,18 | $55,53 | 245,2M |
| 1 févr. 2025 | $55,85 | +6,93% | $52,00 | $56,59 | $51,85 | 137,7M |
| 1 janv. 2025 | $52,23 | -0,11% | $52,46 | $53,81 | $50,08 | 158,6M |
| 1 déc. 2024 | $52,29 | -9,44% | $57,62 | $58,01 | $51,63 | 172,9M |
| 1 nov. 2024 | $57,74 | +6,02% | $54,46 | $58,04 | $53,43 | 145,7M |
| 1 oct. 2024 | $54,46 | +6,70% | $51,06 | $54,84 | $48,86 | 167,9M |
| 1 sept. 2024 | $51,04 | -5,08% | $53,78 | $54,95 | $49,92 | 181,6M |
| 1 août 2024 | $53,77 | +9,71% | $49,61 | $53,82 | $49,01 | 172,0M |
| 1 juil. 2024 | $49,01 | +7,60% | $45,90 | $50,85 | $45,73 | 171,9M |
| 1 juin 2024 | $45,55 | -1,51% | $46,04 | $47,19 | $43,83 | 198,1M |
| 1 mai 2024 | $46,25 | +5,57% | $43,70 | $46,60 | $43,37 | 205,9M |
| 1 avr. 2024 | $43,81 | +0,44% | $43,62 | $44,14 | $40,65 | 273,6M |
| 1 mars 2024 | $43,62 | +6,62% | $40,90 | $45,00 | $39,25 | 360,9M |
| 1 févr. 2024 | $40,91 | +1,97% | $40,60 | $41,75 | $39,85 | 175,3M |
| 1 janv. 2024 | $40,12 | -0,55% | $40,36 | $42,08 | $39,91 | 184,1M |
| 1 déc. 2023 | $40,34 | -4,04% | $42,15 | $42,96 | $40,03 | 205,4M |
| 1 nov. 2023 | $42,04 | +4,66% | $40,29 | $42,05 | $39,63 | 174,0M |
| 1 oct. 2023 | $40,17 | -4,47% | $42,02 | $43,52 | $39,07 | 190,4M |
| 1 sept. 2023 | $42,05 | -4,91% | $44,44 | $45,03 | $41,59 | 173,8M |
| 1 août 2023 | $44,22 | -2,64% | $45,68 | $46,21 | $42,46 | 167,8M |
| 1 juil. 2023 | $45,42 | +0,26% | $45,19 | $46,34 | $44,69 | 131,9M |
| 1 juin 2023 | $45,30 | +1,98% | $44,63 | $45,93 | $43,34 | 168,0M |
| 1 mai 2023 | $44,42 | -6,50% | $47,55 | $48,04 | $43,71 | 146,7M |
| 1 avr. 2023 | $47,51 | +6,48% | $44,72 | $47,72 | $44,19 | 139,6M |
| 1 mars 2023 | $44,62 | -3,90% | $46,29 | $47,42 | $43,25 | 236,1M |
| 1 févr. 2023 | $46,43 | +3,09% | $46,05 | $48,11 | $45,51 | 140,4M |
| 1 janv. 2023 | $45,04 | -1,47% | $45,73 | $46,99 | $42,72 | 151,0M |
| 1 déc. 2022 | $45,71 | -1,87% | $46,72 | $47,91 | $45,23 | 162,8M |
| 1 nov. 2022 | $46,58 | +0,67% | $46,42 | $46,67 | $43,18 | 159,1M |
| 1 oct. 2022 | $46,27 | +14,59% | $40,85 | $46,77 | $40,74 | 201,1M |
| 1 sept. 2022 | $40,38 | -10,51% | $45,00 | $45,92 | $40,35 | 221,4M |
| 1 août 2022 | $45,12 | +2,87% | $43,71 | $46,61 | $43,26 | 141,2M |
| 1 juil. 2022 | $43,86 | +5,00% | $41,56 | $44,50 | $41,01 | 171,9M |
| 1 juin 2022 | $41,77 | -22,78% | $54,23 | $54,37 | $41,00 | 353,1M |
| 1 mai 2022 | $54,09 | -2,66% | $56,09 | $57,03 | $50,36 | 238,6M |
| 1 avr. 2022 | $55,57 | +6,35% | $52,56 | $57,05 | $52,05 | 159,6M |
| 1 mars 2022 | $52,25 | +1,87% | $51,26 | $53,96 | $49,79 | 236,1M |
| 1 févr. 2022 | $51,29 | +0,81% | $50,97 | $52,17 | $48,61 | 156,3M |
| 1 janv. 2022 | $50,88 | +7,36% | $47,37 | $51,37 | $47,18 | 208,6M |
| 1 déc. 2021 | $47,39 | +11,14% | $43,18 | $48,84 | $42,97 | 187,4M |
| 1 nov. 2021 | $42,64 | -3,33% | $44,21 | $45,43 | $42,53 | 151,1M |
| 1 oct. 2021 | $44,11 | -3,10% | $45,47 | $49,00 | $44,10 | 157,5M |
| 1 sept. 2021 | $45,52 | -9,38% | $50,43 | $51,08 | $45,37 | 157,3M |
| 1 août 2021 | $50,23 | +4,56% | $48,24 | $50,33 | $46,82 | 115,6M |
| 1 juil. 2021 | $48,04 | +0,76% | $47,67 | $49,01 | $46,13 | 138,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $71,94 | +24,77% | - | +24,77% | $57,66 | $74,56 | $54,70 | 1,1B |
| 2025 | $57,66 | +10,27% | $4,16 | +18,20% | $52,46 | $68,60 | $50,08 | 2,2B |
| 2024 | $52,29 | +29,62% | $4,00 | +39,53% | $40,36 | $58,04 | $39,25 | 2,4B |
| 2023 | $40,34 | -11,75% | $3,84 | -3,35% | $45,73 | $48,11 | $39,07 | 2,0B |
| 2022 | $45,71 | -3,55% | $3,68 | +4,22% | $47,37 | $57,05 | $40,35 | 2,4B |
| 2021 | $47,39 | +15,59% | $3,52 | +24,16% | $41,08 | $52,59 | $40,00 | 2,0B |
| 2020 | $41,00 | -17,85% | $3,40 | -11,08% | $50,19 | $51,78 | $30,95 | 2,5B |
| 2019 | $49,91 | +1,05% | $3,28 | +7,76% | $48,91 | $57,88 | $39,30 | 2,5B |
| 2018 | $49,39 | -30,84% | $3,00 | -26,64% | $71,51 | $71,86 | $46,49 | 2,1B |
| 2017 | $71,41 | +5,60% | $2,54 | +9,35% | $67,74 | $77,79 | $60,01 | 1,7B |
| 2016 | $67,62 | +16,17% | $2,34 | +20,24% | $57,54 | $70,15 | $56,15 | 1,6B |
| 2015 | $58,21 | +18,14% | $2,16 | +22,52% | $49,30 | $61,74 | $47,31 | 1,7B |
| 2014 | $49,27 | +28,34% | $2,00 | +33,57% | $38,27 | $51,67 | $33,80 | 1,8B |
| 2013 | $38,39 | +22,11% | $1,84 | +27,84% | $32,12 | $38,58 | $31,85 | 2,3B |
| 2012 | $31,44 | +6,04% | $1,70 | +11,97% | $28,65 | $36,29 | $28,00 | 2,8B |
| 2011 | $29,65 | +20,43% | $1,58 | +26,82% | $24,71 | $30,40 | $23,20 | 3,4B |
| 2010 | $24,62 | +25,42% | $1,46 | +32,80% | $19,77 | $26,22 | $19,14 | 3,7B |
| 2009 | $19,63 | +30,35% | $1,00 | +36,94% | $15,18 | $20,47 | $14,50 | 4,4B |
| 2008 | $15,06 | -80,07% | $1,68 | -77,84% | $75,50 | $79,59 | $14,34 | 4,6B |
| 2007 | $75,58 | -11,93% | $3,05 | -8,39% | $86,10 | $90,50 | $63,13 | 2,9B |
| 2006 | $85,82 | +14,86% | $2,52 | +18,21% | $75,15 | $86,45 | $68,36 | 2,1B |
| 2005 | $74,72 | +22,29% | $3,06 | +27,27% | $61,46 | $78,68 | $60,40 | 1,8B |
| 2004 | $61,10 | +12,27% | $2,82 | +17,43% | $54,67 | $61,88 | $44,50 | 1,6B |
| 2003 | $54,42 | +34,27% | $2,64 | +40,78% | $40,54 | $55,03 | $27,70 | 2,2B |
| 2002 | $40,53 | -11,60% | $2,44 | -6,28% | $45,85 | $57,79 | $35,40 | 2,1B |
| 2001 | $45,85 | +4,20% | $2,22 | +9,25% | $44,00 | $53,88 | $38,75 | 1,8B |
| 2000 | $44,00 | +91,30% | $2,02 | +99,87% | $23,56 | $45,50 | $18,69 | 2,5B |
| 1999 | $23,00 | -57,01% | $1,84 | -53,58% | $53,69 | $55,56 | $21,25 | 2,2B |
| 1998 | $53,50 | +18,23% | $1,68 | +21,93% | $45,38 | $59,50 | $34,75 | 1,7B |
| 1997 | $45,25 | +20,12% | $1,60 | +24,37% | $37,62 | $48,12 | $36,00 | 1,7B |
| 1996 | $37,67 | +25,23% | $1,46 | +30,07% | $30,17 | $39,67 | $28,48 | 2,0B |
| 1995 | $30,08 | +56,91% | $0,94 | +61,81% | $19,17 | $31,46 | $18,58 | 1,5B |
| 1994 | $19,17 | +3,40% | - | +3,40% | $18,58 | $21,50 | $15,75 | 1,7B |
| 1993 | $18,54 | -27,89% | - | -27,89% | $25,79 | $25,88 | $15,00 | 2,2B |
| 1992 | $25,71 | -3,89% | - | -3,89% | $26,25 | $28,88 | $23,17 | 1,4B |
| 1991 | $26,75 | +55,07% | - | +55,07% | $17,12 | $27,25 | $16,08 | 1,5B |
| 1990 | $17,25 | +24,28% | - | +24,28% | $13,83 | $17,33 | $12,00 | 1,6B |
| 1989 | $13,88 | +63,49% | - | +63,49% | $8,47 | $15,25 | $8,33 | 2,2B |
| 1988 | $8,49 | +19,41% | - | +19,41% | $7,12 | $8,50 | $6,71 | 2,2B |
| 1987 | $7,11 | +18,70% | - | +18,70% | $6,06 | $10,38 | $6,05 | 3,0B |
| 1986 | $5,99 | +62,77% | - | +62,77% | $3,69 | $6,50 | $3,66 | 2,6B |
| 1985 | $3,68 | +9,52% | - | +9,52% | $3,36 | $3,96 | $3,00 | 2,4B |
| 1984 | $3,36 | +12,37% | - | +12,37% | $2,98 | $3,47 | $2,59 | 1,6B |
| 1983 | $2,99 | +19,60% | - | +19,60% | $2,49 | $3,02 | $2,25 | 2,0B |
| 1982 | $2,50 | +23,15% | - | +23,15% | $2,06 | $2,82 | $1,84 | 1,3B |
| 1981 | $2,03 | +12,78% | - | +12,78% | $1,81 | $2,30 | $1,75 | 745,5M |
| 1980 | $1,80 | +20,00% | - | +20,00% | $1,49 | $2,02 | $1,21 | 1,0B |
| 1979 | $1,50 | +2,04% | - | +2,04% | $1,47 | $1,61 | $1,30 | 800,4M |
| 1978 | $1,47 | +13,95% | - | +13,95% | $1,29 | $1,60 | $1,16 | 842,4M |
| 1977 | $1,29 | 0,00% | - | 0,00% | $1,24 | $1,35 | $1,07 | 775,7M |
| 1976 | $1,29 | +17,27% | - | +17,27% | $1,10 | $1,32 | $1,04 | 824,9M |
| 1975 | $1,10 | +10,00% | - | +10,00% | $1,01 | $1,23 | $0,85 | 766,2M |
| 1974 | $1,00 | -16,67% | - | -16,67% | $1,20 | $1,28 | $0,71 | 512,9M |
| 1973 | $1,20 | -2,44% | - | -2,44% | $1,23 | $1,42 | $1,02 | 664,0M |
| 1972 | $1,23 | +68,49% | - | +68,49% | $0,73 | $1,23 | $0,71 | 534,0M |
| 1971 | $0,73 | +40,38% | - | +40,38% | $0,52 | $0,74 | $0,49 | 654,9M |
| 1970 | $0,52 | 0,00% | - | 0,00% | $0,37 | $0,52 | $0,29 | 726,6M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Altria Group a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Altria Group Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Altria Group
MO
|
112,27B Large-cap | -2,38 % | -4,79 % | 3,05 % | 17,77 % | 21,43 % | 20,28 % | 63,24 % | 55,34 % | 10,00 % | 165,66 % | 1,50 % |
|
Rlx Technology
RLX
|
2,80B Mid-cap | 2,03 % | -6,94 % | -11,84 % | -16,25 % | -13,36 % | -4,65 % | 5,67 % | -77,20 % | -93,05 % | -93,05 % | -93,05 % |
|
Universal
UVV
|
1,34B Small-cap | 1,10 % | -0,30 % | 0,76 % | -2,50 % | 1,43 % | -10,61 % | 6,54 % | 0,07 % | -1,30 % | 44,74 % | 45,76 % |
| 263,69B Mega-cap | 3,27 % | -4,11 % | 4,02 % | 14,77 % | 13,42 % | -0,02 % | 94,22 % | 85,23 % | 82,96 % | 169,13 % | 273,15 % | |
|
Ispire Technology
ISPR
|
97,97M Micro-cap | -8,19 % | -7,65 % | -9,77 % | -42,49 % | -45,10 % | -35,22 % | -78,47 % | -77,40 % | -77,40 % | -77,40 % | -77,40 % |
|
Greenlane Holdings
GNLN
|
2,45M Micro-cap | 2,96 % | -17,41 % | -50,24 % | -85,93 % | -75,24 % | -56,27 % | -99,98 % | -100,00 % | -100,00 % | -100,00 % | -100,00 % |
Calculez vos rendements d'investissement Altria Group
Analyse de performance d'investissement à long terme
Altria Group stock price in Jul 2016 was $68,86, A $1 000,00 lump sum investment in Altria Group made 9 years ago would be worth approximately $1 484,61 today, representing a positive return of 48,46 %. This translates to an annualized return (CAGR) of 4,07 %. During this period, Altria Group paid out $32,64 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 484,61
Rendement annuel (TCAC)
4,07 %
Total des dividendes
$474,01
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Altria Group (MO) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Altria Group a délivré un rendement total de 20,3%.
- Plus haut 52 semaines a atteint 74,56 $ le N/A.
- Plus bas 52 semaines a touché 54,70 $ le N/A.
- Prix actuel se négocie à 69,59 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Altria Group (MO) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Altria Group (mo) aurait grandi à approximativement 15 534,00 $ en date du July 19, 2026, représentant un rendement total de 55,3%.
Cela représente un taux de croissance annuel composé (TCAC) de 9,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Altria Group se compare-t-il au secteur Consumer Defensive ?
Altria Group (mo) a délivré un rendement annualisé de 1,0% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Altria Group aurait grandi à 11 000,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Defensive pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Altria Group ?
Altria Group (mo) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 63,2%.
- Quelle est la plus longue période de croissance annuelle consécutive que Altria Group a historiquement atteinte ?
Altria Group (mo) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+20,3%), 3 years (+63,2%), 5 years (+55,3%), 10 years (+10,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.