Altria Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	51.345	51.680	51.200	51.380	46.106	3,501
2024-08-19	51.340	51.549	51.340	51.340	46.069	5,734
2024-08-16	50.708	51.269	50.700	51.235	45.976	15,462
2024-08-15	51.223	51.320	50.665	50.945	45.715	12,502
2024-08-14	51.043	51.388	50.858	51.215	45.958	6,022
2024-08-13	50.383	51.058	50.340	50.965	45.733	7,330
2024-08-12	50.430	50.730	50.187	50.330	45.164	3,586
2024-08-09	50.338	50.650	50.280	50.431	45.254	2,297
2024-08-08	49.880	50.800	49.730	50.411	45.236	5,480
2024-08-07	49.545	50.680	49.440	50.171	45.020	8,148
2024-08-06	49.410	50.101	49.200	49.930	44.804	6,650
2024-08-05	49.803	50.726	47.400	49.195	44.145	62,343
2024-08-02	49.800	51.398	49.750	50.470	45.289	38,605
2024-08-01	49.153	49.860	49.030	49.830	44.715	15,607
2024-07-31	49.039	49.039	47.570	48.815	43.804	100,555
2024-07-30	50.450	50.820	50.290	50.685	45.482	6,398
2024-07-29	50.403	50.990	49.980	50.600	45.406	13,235
2024-07-26	49.880	50.235	49.585	50.110	44.966	5,732
2024-07-25	49.170	50.470	49.170	49.729	44.624	13,447
2024-07-24	49.068	49.401	48.711	49.350	44.284	10,105
2024-07-23	49.325	49.730	49.005	49.301	44.240	5,442
2024-07-22	49.478	49.531	49.080	49.269	44.212	7,857
2024-07-19	49.450	49.640	49.250	49.600	44.509	13,587
2024-07-18	49.373	49.880	48.970	49.460	44.383	13,852
2024-07-17	48.000	49.390	48.000	49.385	44.316	13,020
2024-07-16	47.755	48.180	47.650	47.980	43.055	7,217
2024-07-15	47.850	47.965	47.530	47.901	42.983	8,568
2024-07-12	47.135	47.765	47.080	47.730	42.830	9,629
2024-07-11	46.920	47.120	46.618	47.049	42.219	9,504
2024-07-10	46.630	47.192	46.550	46.635	41.848	8,712
2024-07-09	46.060	46.990	46.060	46.880	42.068	14,008
2024-07-08	45.940	46.365	45.820	46.021	41.297	8,584
2024-07-05	45.945	45.979	45.765	45.801	41.100	9,897
2024-07-03	46.063	46.140	45.735	45.975	41.256	9,289
2024-07-02	45.900	46.134	45.845	45.949	41.233	9,309
2024-07-01	45.873	46.380	45.670	45.879	41.170	6,182
2024-06-28	45.568	46.120	45.300	45.520	40.847	5,202
2024-06-27	46.345	46.400	45.220	45.220	40.578	23,871
2024-06-26	46.468	46.531	45.500	46.365	41.606	9,757
2024-06-25	46.493	46.570	46.295	46.431	41.665	6,987
2024-06-24	45.630	46.450	45.630	46.295	41.543	6,844
2024-06-21	45.495	45.980	45.495	45.719	41.026	8,416
2024-06-20	44.620	45.430	44.610	45.401	40.740	8,240
2024-06-18	44.668	44.800	44.432	44.759	40.164	7,922
2024-06-17	44.300	44.575	43.966	44.499	39.931	10,751
2024-06-14	44.490	44.490	43.840	44.299	39.751	18,251
2024-06-13	46.065	46.065	45.549	46.065	40.457	9,182
2024-06-12	46.440	46.590	45.710	45.780	40.206	9,782
2024-06-11	46.493	46.589	46.229	46.470	40.813	4,625
2024-06-10	46.840	46.840	46.251	46.730	41.041	13,498
2024-06-07	46.720	46.990	46.600	46.780	41.085	8,029
2024-06-06	46.800	47.100	46.600	46.715	41.028	9,323
2024-06-05	46.780	46.780	46.390	46.631	40.954	4,721
2024-06-04	46.378	46.800	46.360	46.670	40.988	7,926
2024-06-03	46.273	46.634	46.040	46.260	40.628	10,319
2024-05-31	45.488	45.750	45.310	45.750	40.180	4,049
2024-05-30	45.053	45.510	45.010	45.449	39.916	3,894
2024-05-29	45.345	45.345	45.060	45.339	39.819	7,415
2024-05-28	45.410	45.610	45.231	45.285	39.772	5,804
2024-05-24	45.673	45.991	45.470	45.470	39.934	5,874

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	1.0600 USD
2025-09-12	1.0600 USD
2025-06-16	1.0200 USD
2025-03-24	1.0200 USD
2024-12-24	1.0200 USD
2024-09-13	1.0200 USD
2024-06-14	0.9800 USD
2024-03-22	0.9800 USD
2023-12-20	0.9800 USD
2023-09-14	0.9800 USD
2023-06-14	0.9400 USD
2023-03-23	0.9400 USD
2022-12-21	0.9400 USD
2022-09-14	0.9400 USD
2022-06-14	0.9000 USD
2022-03-24	0.9000 USD
2021-12-22	0.9000 USD
2021-09-14	0.9000 USD
2021-06-14	0.8600 USD
2021-03-24	0.8600 USD
2020-12-24	0.8600 USD
2020-09-14	0.8600 USD
2020-06-12	0.8400 USD
2020-03-24	0.8400 USD
2019-12-24	0.8400 USD
2019-09-13	0.8400 USD
2019-06-13	0.8000 USD
2019-03-22	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.