Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	44.545	44.746	44.520	44.558	36.575	9,356
2023-08-30	44.147	44.429	44.147	44.345	36.400	5,049
2023-08-29	44.060	44.100	43.600	43.958	36.082	5,602
2023-08-25	43.705	43.799	43.400	43.697	35.868	463,652
2023-08-24	43.135	43.398	43.050	43.225	35.481	6,749
2023-08-23	42.808	43.010	42.808	42.955	35.259	4,416
2023-08-22	42.850	42.965	42.720	42.747	35.088	483,106
2023-08-21	42.975	43.008	42.571	42.718	35.065	2,198,194
2023-08-18	42.570	43.099	42.570	42.870	35.189	3,307
2023-08-17	42.840	42.998	42.627	42.648	35.007	4,327
2023-08-16	43.080	43.168	42.948	42.958	35.261	3,429
2023-08-15	43.350	43.350	43.010	43.028	35.319	4,781
2023-08-14	43.820	43.909	43.455	43.518	35.721	17,138
2023-08-11	44.040	44.110	43.630	43.649	35.828	521,499
2023-08-10	44.230	44.325	43.952	44.019	36.132	7,194
2023-08-09	44.250	44.595	44.227	44.485	36.515	6,760
2023-08-08	44.132	44.132	43.729	44.108	36.206	486,793
2023-08-07	44.115	44.208	43.920	44.120	36.215	7,596
2023-08-04	44.325	44.412	43.969	44.195	36.277	3,985
2023-08-03	44.575	45.050	44.108	44.318	36.378	158,511
2023-08-02	45.165	45.200	44.122	44.748	36.731	6,700
2023-08-01	45.345	46.190	44.939	45.282	37.169	4,103
2023-07-31	45.490	45.599	45.225	45.285	37.172	3,398
2023-07-28	45.785	45.825	45.608	45.645	37.467	1,483
2023-07-27	45.640	45.920	45.590	45.762	37.563	10,615
2023-07-26	45.630	45.835	45.375	45.675	37.492	1,728
2023-07-25	45.640	45.640	45.165	45.478	37.330	5,231
2023-07-24	45.570	45.860	45.570	45.725	37.533	1,060
2023-07-21	45.700	45.700	45.451	45.456	37.312	3,084
2023-07-20	45.579	45.829	45.579	45.737	37.543	3,303
2023-07-19	45.398	45.705	45.398	45.615	37.443	4,274
2023-07-18	45.555	45.666	45.255	45.375	37.246	2,295
2023-07-17	45.434	45.434	45.225	45.370	37.241	4,050
2023-07-14	45.670	45.670	45.357	45.485	37.336	4,351
2023-07-13	45.704	45.704	45.235	45.519	37.363	71,236
2023-07-12	45.925	45.929	45.650	45.725	37.533	1,146,963
2023-07-11	45.200	45.475	44.950	45.475	37.328	2,197,894
2023-07-10	46.010	46.280	45.118	45.118	37.035	4,866
2023-07-07	46.050	46.290	45.954	46.115	37.853	5,744
2023-07-06	45.852	46.233	45.852	46.233	37.950	10,679
2023-07-05	45.840	45.921	45.555	45.815	37.607	2,773
2023-07-03	45.280	45.865	45.004	45.865	37.648	6,851
2023-06-30	44.980	45.280	44.980	45.280	37.168	7,743
2023-06-29	44.346	44.975	44.346	44.822	36.791	3,171
2023-06-28	44.305	44.328	43.839	44.325	36.384	3,365
2023-06-27	44.305	44.355	44.015	44.340	36.396	5,358
2023-06-26	43.460	44.030	43.455	43.965	36.088	6,321
2023-06-23	43.765	44.078	43.509	43.509	35.714	6,587
2023-06-22	43.830	44.130	43.470	43.755	35.916	199,721
2023-06-21	43.490	44.025	43.395	43.855	35.998	6,183
2023-06-20	44.040	44.040	43.625	43.798	35.951	8,072
2023-06-19	44.190	44.190	44.190	44.190	36.273	80
2023-06-16	44.210	44.235	43.936	44.079	36.182	579,799
2023-06-15	44.087	44.288	44.087	44.125	36.219	7,678
2023-06-14	44.900	44.900	43.970	43.970	36.092	138,435
2023-06-13	45.610	45.918	45.339	45.805	36.827	6,634
2023-06-12	45.375	45.525	45.189	45.345	36.457	7,479
2023-06-09	45.355	45.516	45.212	45.369	36.476	3,626
2023-06-08	45.105	45.330	44.904	45.320	36.437	4,687
2023-06-07	44.860	45.108	44.695	45.070	36.236	12,001

← NewerPage 14 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.