Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	41.105	41.320	40.630	40.630	34.905	10,889
2024-02-23	40.925	41.209	40.725	41.159	35.359	5,999
2024-02-22	40.410	40.755	40.178	40.755	35.013	5,443
2024-02-21	40.305	40.500	40.258	40.375	34.686	3,945
2024-02-20	40.270	40.615	40.098	40.269	34.595	19,061
2024-02-16	40.248	40.248	39.975	40.140	34.484	8,008
2024-02-15	40.305	40.539	40.130	40.220	34.553	4,788
2024-02-14	40.200	40.345	40.060	40.199	34.534	7,630
2024-02-13	40.470	40.470	39.960	40.165	34.506	11,433
2024-02-12	40.105	40.619	40.074	40.525	34.815	11,021
2024-02-09	40.105	40.130	39.870	40.030	34.390	5,748
2024-02-08	40.305	40.340	39.930	39.975	34.342	11,106
2024-02-07	40.640	40.710	40.135	40.320	34.639	19,257
2024-02-06	40.660	40.708	40.320	40.520	34.811	7,435
2024-02-05	41.270	41.270	40.761	40.769	35.024	11,561
2024-02-02	41.705	41.720	40.940	41.432	35.594	17,787
2024-02-01	40.365	41.475	40.365	41.310	35.489	38,274
2024-01-31	40.545	40.609	40.320	40.380	34.690	6,619
2024-01-30	40.470	40.560	40.250	40.550	34.836	614,629
2024-01-29	40.280	40.559	40.220	40.400	34.708	5,609
2024-01-26	40.230	40.490	40.150	40.249	34.578	7,861
2024-01-25	40.000	40.265	39.920	40.230	34.562	12,204
2024-01-24	40.545	40.589	40.120	40.125	34.471	680,329
2024-01-23	40.335	40.490	40.120	40.310	34.630	829,331
2024-01-22	40.490	40.680	40.178	40.445	34.746	104,170
2024-01-19	40.500	40.500	40.169	40.390	34.699	20,446
2024-01-18	40.570	40.570	40.090	40.248	34.577	14,840
2024-01-17	40.915	41.175	40.720	40.810	35.060	6,044
2024-01-16	41.280	41.490	40.870	40.910	35.146	224,308
2024-01-12	41.610	41.960	41.328	41.367	35.539	5,195
2024-01-11	41.200	41.350	40.920	41.330	35.507	6,827
2024-01-10	41.810	42.070	40.935	41.025	35.244	35,756
2024-01-09	41.810	41.810	41.560	41.755	35.872	6,710
2024-01-08	41.480	42.000	41.450	41.789	35.901	12,388
2024-01-05	41.545	41.641	41.337	41.519	35.669	37,334
2024-01-04	41.460	42.000	41.380	41.609	35.746	104,047
2024-01-03	41.525	41.748	41.330	41.609	35.746	73,210
2024-01-02	40.385	41.637	40.340	41.565	35.708	20,471
2023-12-29	40.230	40.380	40.090	40.235	34.566	7,541
2023-12-28	40.165	40.290	40.070	40.210	34.544	9,096
2023-12-27	40.290	40.348	40.136	40.136	34.481	12,490
2023-12-22	40.380	40.645	40.380	40.460	34.759	10,038
2023-12-21	40.575	40.575	40.040	40.120	34.467	513,182
2023-12-20	41.500	41.500	40.805	40.819	35.067	20,892
2023-12-19	42.250	42.850	42.155	42.320	35.515	12,051
2023-12-18	42.200	42.365	41.990	42.275	35.477	17,269
2023-12-15	42.150	42.150	41.760	41.780	35.062	6,710
2023-12-14	42.070	42.850	42.070	42.295	35.494	9,033
2023-12-13	41.440	41.469	41.110	41.469	34.801	10,241
2023-12-12	41.400	41.510	41.300	41.420	34.760	6,774
2023-12-11	41.480	41.640	41.300	41.400	34.743	7,874
2023-12-08	41.355	41.420	41.180	41.275	34.638	12,145
2023-12-07	41.505	41.650	41.270	41.360	34.709	10,704
2023-12-06	42.000	42.000	40.990	41.395	34.739	27,294
2023-12-05	42.420	42.760	42.299	42.689	35.825	23,301
2023-12-04	42.555	42.959	42.430	42.600	35.750	11,470
2023-12-01	42.040	42.605	42.040	42.520	35.683	566,600
2023-11-30	41.810	42.010	41.770	41.910	35.171	4,693
2023-11-29	41.905	41.970	41.710	41.900	35.163	11,573
2023-11-28	41.430	41.800	41.430	41.730	35.020	3,783

← NewerPage 12 of 21 · 1,234 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.