Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	46.190	46.190	45.580	45.592	40.042	20,892
2024-05-22	46.310	46.590	46.110	46.390	40.742	6,494
2024-05-21	45.978	46.320	45.942	46.255	40.624	4,561
2024-05-20	46.178	46.240	45.860	45.870	40.286	7,605
2024-05-17	46.005	46.240	45.930	46.025	40.422	6,110
2024-05-16	45.894	46.209	45.894	45.951	40.357	14,508
2024-05-15	45.540	45.900	45.520	45.790	40.215	7,194
2024-05-14	45.073	45.480	45.000	45.411	39.883	6,446
2024-05-13	44.900	45.360	44.900	45.000	39.522	24,526
2024-05-10	44.750	45.025	44.750	44.839	39.380	6,633
2024-05-09	44.288	44.700	44.288	44.625	39.192	5,087
2024-05-08	43.900	44.390	43.900	44.235	38.850	4,926
2024-05-07	43.580	44.000	43.580	43.750	38.424	4,808
2024-05-03	43.973	44.150	43.391	43.529	38.230	4,912
2024-05-02	43.873	44.170	43.870	44.140	38.766	6,292
2024-05-01	43.853	44.080	43.700	43.959	38.607	6,701
2024-04-30	43.668	44.130	43.650	44.030	38.670	7,068
2024-04-29	43.410	43.825	43.370	43.635	38.323	5,318
2024-04-26	43.350	43.880	43.350	43.710	38.389	7,045
2024-04-25	42.958	43.590	42.800	43.361	38.082	10,743
2024-04-24	42.963	43.010	42.430	42.917	37.692	2,229
2024-04-23	42.600	43.010	42.560	42.930	37.704	9,703
2024-04-22	42.178	42.710	42.000	42.700	37.502	214,867
2024-04-19	41.270	42.230	41.270	42.195	37.058	5,848
2024-04-18	41.188	41.380	41.100	41.269	36.245	453,803
2024-04-17	40.845	41.200	40.759	41.015	36.022	3,189
2024-04-16	40.953	41.075	40.740	40.970	35.982	15,873
2024-04-15	41.205	41.470	40.869	40.900	35.921	17,808
2024-04-12	41.535	41.550	41.060	41.200	36.184	9,750
2024-04-11	41.730	41.850	41.315	41.630	36.562	6,271
2024-04-10	42.040	42.040	41.559	41.710	36.632	8,012
2024-04-09	42.053	42.310	41.940	42.125	36.997	8,566
2024-04-08	41.745	42.090	41.500	42.050	36.931	212,470
2024-04-05	41.640	41.750	41.390	41.530	36.474	6,985
2024-04-04	42.268	42.550	41.780	41.780	36.694	7,376
2024-04-03	42.920	43.068	42.144	42.295	37.146	8,544
2024-04-02	43.320	43.478	42.972	43.075	37.831	10,445
2024-03-28	43.630	43.940	43.630	43.700	38.380	5,264
2024-03-27	43.340	43.590	43.340	43.576	38.271	7,195
2024-03-26	43.175	43.380	43.100	43.190	37.932	7,783
2024-03-25	42.930	43.568	42.930	43.100	37.853	6,471
2024-03-22	43.955	44.000	42.890	42.890	37.669	44,038
2024-03-21	44.690	44.959	44.600	44.919	38.590	29,586
2024-03-20	44.775	44.810	44.525	44.651	38.360	11,291
2024-03-19	44.490	44.967	44.380	44.560	38.281	15,044
2024-03-18	43.860	44.700	43.773	44.620	38.333	819,742
2024-03-15	44.290	44.500	43.900	44.095	37.882	9,256
2024-03-14	43.385	44.328	43.250	44.131	37.913	19,672
2024-03-13	43.170	43.470	43.170	43.380	37.268	16,612
2024-03-12	42.780	43.260	42.780	43.085	37.014	8,560
2024-03-11	41.970	42.620	41.970	42.620	36.615	14,347
2024-03-08	41.460	42.040	41.460	41.920	36.013	13,058
2024-03-07	41.320	41.710	41.320	41.600	35.738	4,878
2024-03-06	39.940	41.840	39.940	41.510	35.661	741,994
2024-03-05	39.850	40.205	39.730	40.065	34.420	732,941
2024-03-04	40.430	40.430	39.269	39.545	33.973	53,983
2024-03-01	40.930	40.930	40.630	40.919	35.153	7,709
2024-02-29	41.070	41.140	40.809	41.010	35.232	12,534
2024-02-28	40.880	40.970	40.595	40.740	35.000	5,745
2024-02-27	40.745	40.845	40.580	40.710	34.974	6,295

← NewerPage 11 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.