Altria Group IncNYSE:MO
- LAST PRICE45.7500
- TODAY'S CHANGE (%)-0.1200 (-0.2616%)
- Bid / Lots45.6900/ 5
- Ask / Lots45.7300/ 5
- Open / Previous Close45.8500 / 45.8700
- Day Range
- 52 Week Range
- Volume8,828,949
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | MO |
|---|---|---|
| 09:32 ET | 259457 | 45.71 |
| 09:34 ET | 86267 | 45.63 |
| 09:36 ET | 55604 | 45.755 |
| 09:38 ET | 40066 | 45.765 |
| 09:39 ET | 61176 | 45.7 |
| 09:41 ET | 53360 | 45.73 |
| 09:43 ET | 52268 | 45.745 |
| 09:45 ET | 49546 | 45.72 |
| 09:48 ET | 50643 | 45.63 |
| 09:50 ET | 50883 | 45.7201 |
| 09:52 ET | 38219 | 45.775 |
| 09:54 ET | 26767 | 45.755 |
| 09:56 ET | 24678 | 45.71 |
| 09:57 ET | 38323 | 45.735 |
| 09:59 ET | 25192 | 45.68 |
| 10:01 ET | 59199 | 45.675 |
| 10:03 ET | 39948 | 45.7 |
| 10:06 ET | 57634 | 45.5999 |
| 10:08 ET | 35134 | 45.635 |
| 10:10 ET | 31021 | 45.615 |
| 10:12 ET | 24573 | 45.6218 |
| 10:14 ET | 54696 | 45.6 |
| 10:15 ET | 60728 | 45.6 |
| 10:17 ET | 29510 | 45.665 |
| 10:19 ET | 36505 | 45.66 |
| 10:21 ET | 28721 | 45.665 |
| 10:24 ET | 28094 | 45.62 |
| 10:26 ET | 20118 | 45.6099 |
| 10:28 ET | 33188 | 45.6399 |
| 10:30 ET | 36361 | 45.615 |
| 10:32 ET | 29365 | 45.605 |
| 10:33 ET | 41496 | 45.552 |
| 10:35 ET | 23285 | 45.575 |
| 10:37 ET | 30724 | 45.595 |
| 10:39 ET | 29678 | 45.5831 |
| 10:42 ET | 39698 | 45.61 |
| 10:44 ET | 25983 | 45.66 |
| 10:46 ET | 28702 | 45.68 |
| 10:48 ET | 32558 | 45.7 |
| 10:50 ET | 18817 | 45.7098 |
| 10:51 ET | 49107 | 45.71 |
| 10:53 ET | 25374 | 45.7199 |
| 10:55 ET | 33845 | 45.745 |
| 10:57 ET | 31365 | 45.745 |
| 11:00 ET | 19508 | 45.76 |
| 11:02 ET | 33121 | 45.7499 |
| 11:04 ET | 17734 | 45.735 |
| 11:06 ET | 20235 | 45.7451 |
| 11:08 ET | 46589 | 45.79 |
| 11:09 ET | 21565 | 45.8 |
| 11:11 ET | 25716 | 45.79 |
| 11:13 ET | 53181 | 45.81 |
| 11:15 ET | 29360 | 45.785 |
| 11:18 ET | 19840 | 45.805 |
| 11:20 ET | 23945 | 45.805 |
| 11:22 ET | 31688 | 45.8 |
| 11:24 ET | 21173 | 45.81 |
| 11:26 ET | 11621 | 45.845 |
| 11:27 ET | 36976 | 45.85 |
| 11:29 ET | 26465 | 45.85 |
| 11:31 ET | 19783 | 45.845 |
| 11:33 ET | 28024 | 45.84 |
| 11:36 ET | 21555 | 45.895 |
| 11:38 ET | 22865 | 45.855 |
| 11:40 ET | 19372 | 45.86 |
| 11:42 ET | 22965 | 45.885 |
| 11:44 ET | 21958 | 45.885 |
| 11:45 ET | 18335 | 45.88 |
| 11:47 ET | 22324 | 45.85 |
| 11:49 ET | 15587 | 45.86 |
| 11:51 ET | 22863 | 45.87 |
| 11:54 ET | 26018 | 45.875 |
| 11:56 ET | 11246 | 45.885 |
| 11:58 ET | 38621 | 45.92 |
| 12:00 ET | 18984 | 45.915 |
| 12:02 ET | 14611 | 45.885 |
| 12:03 ET | 17365 | 45.8847 |
| 12:05 ET | 17188 | 45.8799 |
| 12:07 ET | 13198 | 45.88 |
| 12:09 ET | 10751 | 45.8758 |
| 12:12 ET | 12310 | 45.875 |
| 12:14 ET | 18027 | 45.87 |
| 12:16 ET | 15218 | 45.865 |
| 12:18 ET | 5913 | 45.865 |
| 12:20 ET | 29160 | 45.8725 |
| 12:21 ET | 26404 | 45.8787 |
| 12:23 ET | 25057 | 45.87 |
| 12:25 ET | 11186 | 45.87 |
| 12:27 ET | 28902 | 45.815 |
| 12:30 ET | 9068 | 45.8199 |
| 12:32 ET | 37589 | 45.815 |
| 12:34 ET | 21330 | 45.82 |
| 12:36 ET | 15514 | 45.84 |
| 12:38 ET | 16429 | 45.85 |
| 12:39 ET | 73744 | 45.9199 |
| 12:41 ET | 16350 | 45.915 |
| 12:43 ET | 23181 | 45.925 |
| 12:45 ET | 14493 | 45.92 |
| 12:48 ET | 15395 | 45.94 |
| 12:50 ET | 10951 | 45.9339 |
| 12:52 ET | 39993 | 45.93 |
| 12:54 ET | 13903 | 45.93 |
| 12:56 ET | 34565 | 45.905 |
| 12:57 ET | 11977 | 45.9209 |
| 12:59 ET | 17923 | 45.89 |
| 01:01 ET | 7437 | 45.895 |
| 01:03 ET | 36992 | 45.9062 |
| 01:06 ET | 22306 | 45.915 |
| 01:08 ET | 15053 | 45.92 |
| 01:10 ET | 17201 | 45.9221 |
| 01:12 ET | 27970 | 45.905 |
| 01:14 ET | 13654 | 45.905 |
| 01:15 ET | 22879 | 45.915 |
| 01:17 ET | 15984 | 45.91 |
| 01:19 ET | 20826 | 45.915 |
| 01:21 ET | 16450 | 45.925 |
| 01:24 ET | 16097 | 45.915 |
| 01:26 ET | 17170 | 45.92 |
| 01:28 ET | 25877 | 45.93 |
| 01:30 ET | 22069 | 45.945 |
| 01:32 ET | 13698 | 45.95 |
| 01:33 ET | 16413 | 45.965 |
| 01:35 ET | 30698 | 45.96 |
| 01:37 ET | 8199 | 45.951 |
| 01:39 ET | 19277 | 45.95 |
| 01:42 ET | 30342 | 45.965 |
| 01:44 ET | 24718 | 45.96 |
| 01:46 ET | 39954 | 45.965 |
| 01:48 ET | 19596 | 45.975 |
| 01:50 ET | 33365 | 45.96 |
| 01:51 ET | 72980 | 45.975 |
| 01:53 ET | 21241 | 45.985 |
| 01:55 ET | 32348 | 45.98 |
| 01:57 ET | 20656 | 45.97 |
| 02:00 ET | 86325 | 45.9346 |
| 02:02 ET | 13571 | 45.94 |
| 02:04 ET | 14231 | 45.95 |
| 02:06 ET | 27882 | 45.99 |
| 02:08 ET | 22497 | 46.035 |
| 02:09 ET | 30310 | 46.02 |
| 02:11 ET | 35742 | 46.06 |
| 02:13 ET | 32003 | 46.06 |
| 02:15 ET | 21041 | 46.04 |
| 02:18 ET | 44286 | 46.045 |
| 02:20 ET | 14717 | 46.0413 |
| 02:22 ET | 15388 | 46.015 |
| 02:24 ET | 29820 | 45.95 |
| 02:26 ET | 26180 | 45.92 |
| 02:27 ET | 25996 | 45.87 |
| 02:29 ET | 30336 | 45.91 |
| 02:31 ET | 47391 | 45.955 |
| 02:33 ET | 21755 | 45.955 |
| 02:36 ET | 21964 | 45.96 |
| 02:38 ET | 9732 | 45.945 |
| 02:40 ET | 19113 | 45.935 |
| 02:42 ET | 25726 | 45.935 |
| 02:44 ET | 12444 | 45.9398 |
| 02:45 ET | 13908 | 45.9275 |
| 02:47 ET | 12565 | 45.92 |
| 02:49 ET | 6372 | 45.911 |
| 02:51 ET | 18090 | 45.91 |
| 02:54 ET | 21998 | 45.9101 |
| 02:56 ET | 45376 | 45.885 |
| 02:58 ET | 17630 | 45.905 |
| 03:00 ET | 41687 | 45.8797 |
| 03:02 ET | 15638 | 45.8863 |
| 03:03 ET | 18461 | 45.9196 |
| 03:05 ET | 38638 | 45.935 |
| 03:07 ET | 51280 | 45.92 |
| 03:09 ET | 28485 | 45.925 |
| 03:12 ET | 27333 | 45.89 |
| 03:14 ET | 22519 | 45.885 |
| 03:16 ET | 31205 | 45.845 |
| 03:18 ET | 29808 | 45.855 |
| 03:20 ET | 18909 | 45.855 |
| 03:21 ET | 23918 | 45.87 |
| 03:23 ET | 30487 | 45.865 |
| 03:25 ET | 24577 | 45.865 |
| 03:27 ET | 53551 | 45.86 |
| 03:30 ET | 33073 | 45.84 |
| 03:32 ET | 24009 | 45.81 |
| 03:34 ET | 36718 | 45.805 |
| 03:36 ET | 31871 | 45.805 |
| 03:38 ET | 61111 | 45.8262 |
| 03:39 ET | 59643 | 45.835 |
| 03:41 ET | 47747 | 45.835 |
| 03:43 ET | 64750 | 45.82 |
| 03:45 ET | 60302 | 45.84 |
| 03:48 ET | 42089 | 45.815 |
| 03:50 ET | 58956 | 45.815 |
| 03:52 ET | 103042 | 45.795 |
| 03:54 ET | 81128 | 45.8 |
| 03:56 ET | 215123 | 45.765 |
| 03:57 ET | 206731 | 45.765 |
| 03:59 ET | 288503 | 45.75 |
May 20, 2024
DJ Altria's NJOY Submits Application to FDA for Vaping Device With Access-Restriction Tech, from 4:57PM ET on Monday May 20, 2024 by Dow Jones
4:57PM ET on Monday May 20, 2024 by Dow JonesNJOY Submits Premarket Tobacco Product Applications to the FDA for NJOY ACE 2.0 Featuring Bluetooth(R) -enabled Access Restriction Technology, from 4:15PM ET on Monday May 20, 2024 by Dow Jones
4:15PM ET on Monday May 20, 2024 by Dow JonesDJ Altria Group Currently Up 10 Consecutive Days, on Track for Longest Winning Streak Since December 2021 -- Data Talk, from 11:14AM ET on Monday May 20, 2024 by Dow Jones
11:14AM ET on Monday May 20, 2024 by Dow Jones
May 17, 2024
DJ Altria on Pace for Longest Winning Streak Since December 2021 -- Data Talk, from 11:39AM ET on Friday May 17, 2024 by Dow Jones
11:39AM ET on Friday May 17, 2024 by Dow Jones
May 16, 2024
Altria Holds 2024 Annual Meeting of Shareholders; Declares Regular Quarterly Dividend of $0.98 Per Share, from 2:30PM ET on Thursday May 16, 2024 by Dow Jones
2:30PM ET on Thursday May 16, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Altria Group Inc | 79.7B | 9.6x | +3.83% |
British American Tobacco plc | 67.6B | -3.7x | --- |
Philip Morris International Inc | 161.4B | 19.9x | -0.32% |
Imperial Brands PLC | 21.6B | 8.6x | +11.86% |
Universal Corp | 1.2B | 9.8x | +3.05% |
Vector Group Ltd | 1.7B | 9.3x | +28.65% |
Company Information
Altria Group, Inc. is a holding company, which provides a portfolio of tobacco products for United States tobacco consumers aged 21+. Its segments include smokeable products, oral tobacco products, and all other. The smokeable products segment includes of combustible cigarettes manufactured and sold by Philip Morris USA Inc. (PM USA), and machine-made large cigars and pipe tobacco manufactured and sold by Middleton. The oral tobacco products segment consists of moist smokeless tobacco (MST) and snus products manufactured and sold by U.S. Smokeless Tobacco Company LLC (USSTC), and oral nicotine pouches manufactured and sold by Helix Innovations LLC (Helix). The oral tobacco products segment includes the premium brands, Copenhagen and Skoal, and Red Seal. It also includes on! oral nicotine pouches. The Company’s e-vapor products are marketed by NJOY, LLC (NJOY), a wholly owned subsidiary of the Company. Its tobacco subsidiaries sell their tobacco products principally to wholesalers.
Contact Information
- Headquarters
- 6601 W Broad StRICHMOND, VA, United States 23230
- Phone
- 804-274-2200
- Fax
- ---
Executives
- Independent Chairman of the Board
- Kathryn Mcquade
- Chief Executive Officer, Director
- William Gifford
- Chief Financial Officer, Executive Vice President
- Salvatore Mancuso
- Chief Operating Officer, Executive Vice President
- Jody Begley
- Senior Vice President, Chief Human Resources Officer and Chief Compliance Officer
- Charlie Whitaker
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $78.8B |
|---|---|
Revenue (TTM) | $24.3B |
Shares Outstanding | 1.7B |
Dividend Yield | 8.57% |
Annual Dividend Rate | 3.9200 USD |
Ex-Dividend Date | 06-14-24 |
Pay Date | 07-10-24 |
Beta | 0.69 |
EPS | $4.78 |
Book Value | $-2.01 |
P/E Ratio | 9.6x |
Price/Sales (TTM) | 3.2 |
Price/Cash Flow (TTM) | 9.0x |
Operating Margin | 47.10% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
