Historical Stock Price
ETFs Holding MO »    MO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/14/2020 $42.90 $43.36 $42.63 $43.00 10.18M
09/15/2020 $43.10 $43.39 $42.71 $42.78 8.48M
09/16/2020 $42.88 $42.91 $41.74 $41.76 9.75M
09/17/2020 $41.58 $41.96 $40.82 $40.86 9.77M
09/18/2020 $40.88 $41.04 $39.49 $39.84 22.71M
Altria Group is a holding company. Co.'s subsidiaries include: Philip Morris USA Inc., which is engaged in the manufacture and sale of cigarettes; John Middleton Co., which is engaged in the manufacture and sale of machine-made cigars and pipe tobacco; Sherman Group Holdings, LLC and its subsidiaries, which are engaged in the manufacture and sale of cigarettes and the sale of cigars; and UST LLC, which through its subsidiaries, including U.S. Smokeless Tobacco Company LLC and Ste. Michelle Wine Estates Ltd., is engaged in the manufacture and sale of smokeless tobacco products and wine. The products of Co.'s tobacco subsidiaries include smokeable tobacco products and machine-made cigars.
MO historical stock prices picture
Altria Group (MO) has the following price history information. Looking back at MO historical stock prices for the last five trading days, on September 14, 2020, MO opened at $42.90, traded as high as $43.36 and as low as $42.63, and closed at $43.00. Trading volume was a total of 10.18M shares. On September 15, 2020, MO opened at $43.10, traded as high as $43.39 and as low as $42.71, and closed at $42.78. Trading volume was a total of 8.48M shares. On September 16, 2020, MO opened at $42.88, traded as high as $42.91 and as low as $41.74, and closed at $41.76. Trading volume was a total of 9.75M shares. On September 17, 2020, MO opened at $41.58, traded as high as $41.96 and as low as $40.82, and closed at $40.86. Trading volume was a total of 9.77M shares. On September 18, 2020, MO opened at $40.88, traded as high as $41.04 and as low as $39.49, and closed at $39.84. Trading volume was a total of 22.71M shares.

MO Historical Stock Prices By Date:

MO historical cagr picture

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: 09/20/2010
End date: 09/18/2020
Start price/share: $23.71
End price/share: $39.84
Starting shares: 421.76
Ending shares: 711.69
Dividends reinvested/share: $23.38
Total return: 183.54%
Average Annual Total Return: 10.98%
Starting investment: $10,000.00
Ending investment: $28,351.18
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/20/2010
End date: 09/18/2020
Start price/share: $23.71
End price/share: $39.84
Dividends collected/share: $23.38
Total return: 166.64%
Average Annual Total Return: 10.30%
Starting investment: $10,000.00
Ending investment: $26,660.71
Years: 10.00
Date Close
09/14/2020$43.00
09/15/2020$42.78
09/16/2020$41.76
09/17/2020$40.86
09/18/2020$39.84
MO is categorized under the Consumer sector; below are some other companies in the same sector:

MOD Historical Stock Prices
MOV Historical Stock Prices
MPAA Historical Stock Prices
MPG Historical Stock Prices
MPX Historical Stock Prices
MRR Historical Stock Prices
MSN Historical Stock Prices
MTEX Historical Stock Prices
MTOR Historical Stock Prices
MYOS Historical Stock Prices

Also explore: MO shares outstanding history

MO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.