Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	41.600	41.600	41.270	41.300	34.659	4,703
2023-11-24	41.287	41.470	41.287	41.461	34.794	14,417
2023-11-22	40.820	41.200	40.769	41.147	34.531	7,773
2023-11-21	40.725	40.940	40.576	40.790	34.231	5,514
2023-11-20	40.830	40.900	40.650	40.870	34.298	5,296
2023-11-17	40.640	40.959	40.520	40.831	34.266	6,116
2023-11-16	40.785	40.940	40.180	40.375	33.883	7,306
2023-11-15	40.355	40.560	40.190	40.540	34.021	5,088
2023-11-14	40.000	40.360	39.980	40.265	33.791	10,160
2023-11-13	40.030	40.180	39.952	40.000	33.568	13,054
2023-11-10	40.220	40.280	39.700	40.050	33.610	570,298
2023-11-09	40.210	40.400	40.032	40.105	33.656	566,690
2023-11-08	40.525	40.780	40.088	40.178	33.717	1,123,171
2023-11-07	40.565	40.679	40.410	40.575	34.051	9,085
2023-11-06	40.725	40.879	40.460	40.540	34.021	239,696
2023-11-03	40.670	41.200	40.600	40.800	34.240	7,669
2023-11-02	40.000	40.590	39.761	40.528	34.011	14,873
2023-11-01	40.000	40.420	39.670	39.990	33.560	11,591
2023-10-31	39.840	40.539	39.835	40.015	33.581	6,257
2023-10-30	39.515	40.420	39.300	40.355	33.866	273,174
2023-10-27	39.690	40.660	39.488	39.560	33.199	32,095
2023-10-26	42.220	42.220	39.479	39.628	33.256	33,652
2023-10-25	42.500	42.991	42.500	42.849	35.959	3,036
2023-10-24	42.175	42.525	42.130	42.442	35.617	4,316
2023-10-23	42.650	42.650	42.250	42.250	35.456	3,207
2023-10-20	42.600	43.000	42.530	42.850	35.960	11,066
2023-10-19	43.000	43.000	42.708	42.761	35.885	1,226
2023-10-18	43.080	43.379	42.962	43.329	36.362	9,541
2023-10-17	42.905	42.960	42.611	42.842	35.953	2,955
2023-10-16	42.715	43.050	42.610	42.858	35.967	4,151
2023-10-13	42.250	42.720	42.240	42.640	35.784	7,551
2023-10-12	42.565	42.710	41.840	42.018	35.261	4,117
2023-10-11	42.535	42.810	42.398	42.558	35.715	3,571
2023-10-10	42.735	43.495	42.730	42.799	35.917	4,116
2023-10-09	42.000	42.690	42.000	42.690	35.826	4,903
2023-10-06	41.965	42.205	41.485	42.058	35.295	6,768
2023-10-05	41.685	42.125	41.685	41.830	35.104	5,851
2023-10-04	41.105	41.380	40.985	41.160	34.542	6,236
2023-10-03	41.385	41.385	40.945	40.985	34.395	8,045
2023-10-02	42.050	42.050	41.395	41.638	34.943	7,994
2023-09-29	42.030	42.369	41.935	41.935	35.192	2,813
2023-09-28	41.985	42.200	41.788	42.138	35.362	4,103
2023-09-27	41.975	41.996	41.600	41.741	35.029	35,661
2023-09-26	41.945	42.160	41.861	41.926	35.184	3,270
2023-09-25	42.298	42.298	41.965	42.041	35.281	3,751
2023-09-22	42.925	42.936	42.452	42.588	35.740	4,067
2023-09-21	43.050	43.050	42.750	42.978	36.067	9,567
2023-09-20	43.135	43.418	43.048	43.320	36.354	3,674
2023-09-19	43.410	43.410	43.082	43.125	36.191	3,638
2023-09-18	43.585	43.750	43.250	43.326	36.359	4,666
2023-09-15	44.010	44.125	43.719	43.770	36.732	183,324
2023-09-14	43.945	44.100	43.625	43.968	36.898	6,359
2023-09-13	44.955	45.000	44.605	44.780	36.757	4,696
2023-09-12	44.525	45.005	44.525	44.938	36.887	7,678
2023-09-11	44.210	44.870	44.210	44.439	36.477	30,011
2023-09-08	43.785	43.949	43.641	43.949	36.075	3,661
2023-09-07	43.555	43.749	43.424	43.650	35.830	2,498
2023-09-06	44.012	44.012	43.500	43.676	35.851	5,499
2023-09-05	44.185	44.439	44.050	44.095	36.195	6,098
2023-09-01	44.450	44.700	43.859	44.075	36.178	9,208

← NewerPage 13 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.