Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	44.820	44.820	44.610	44.657	35.904	2,766
2023-06-05	45.378	45.378	44.938	44.938	36.130	2,292
2023-06-02	44.705	45.245	44.450	45.185	36.328	347,648
2023-06-01	44.490	44.835	44.414	44.805	36.023	17,828
2023-05-31	44.260	44.440	44.056	44.365	35.669	361,335
2023-05-30	44.725	44.760	43.725	44.008	35.382	353,757
2023-05-26	44.669	44.926	44.669	44.669	35.913	4,066
2023-05-25	44.810	44.854	44.465	44.760	35.987	3,584
2023-05-24	45.127	45.127	44.842	44.950	36.139	3,949
2023-05-23	44.955	45.258	44.930	45.185	36.328	1,361,358
2023-05-22	45.270	45.500	45.085	45.110	36.268	2,657
2023-05-19	45.155	45.471	45.090	45.295	36.417	2,930
2023-05-18	45.040	45.040	44.575	44.735	35.967	4,389
2023-05-17	45.175	45.430	44.900	45.430	36.525	6,112
2023-05-16	45.585	45.660	45.255	45.487	36.571	1,196
2023-05-15	45.870	45.870	45.392	45.500	36.582	22,866
2023-05-12	45.660	45.758	45.310	45.469	36.557	85,528
2023-05-11	45.630	45.630	45.216	45.438	36.532	42,465
2023-05-10	46.425	46.425	45.502	45.650	36.702	9,284
2023-05-09	46.690	46.690	46.178	46.620	37.482	472,059
2023-05-05	46.305	46.660	46.090	46.660	37.514	11,577
2023-05-04	46.461	46.461	45.585	45.842	36.856	3,512
2023-05-03	47.200	47.341	47.019	47.098	37.866	4,645
2023-05-02	47.700	47.700	46.541	46.870	37.683	7,589
2023-04-28	47.290	47.680	46.902	47.610	38.278	16,557
2023-04-27	46.800	47.160	45.465	47.160	37.916	3,517
2023-04-26	46.925	47.328	46.820	47.105	37.872	3,133
2023-04-25	46.648	47.218	46.648	46.955	37.751	5,429
2023-04-24	46.152	46.590	46.152	46.475	37.366	10,053
2023-04-21	45.905	46.250	45.757	45.800	36.823	1,809
2023-04-20	46.275	46.275	45.761	45.925	36.923	3,746
2023-04-19	46.140	46.450	46.140	46.281	37.210	532,098
2023-04-18	45.425	45.971	45.425	45.971	36.960	4,963
2023-04-17	45.171	45.440	45.171	45.382	36.487	10,126
2023-04-14	45.145	45.350	44.870	44.915	36.111	8,056
2023-04-13	44.830	44.830	44.500	44.805	36.023	5,311
2023-04-12	45.090	45.090	44.715	45.090	36.252	7,408
2023-04-11	44.700	45.115	44.700	45.039	36.211	3,112
2023-04-06	44.565	44.601	44.300	44.301	35.617	9,988
2023-04-05	44.688	44.688	44.199	44.490	35.770	5,428
2023-04-04	44.829	44.829	44.252	44.465	35.750	8,185
2023-04-03	44.650	45.300	44.620	45.120	36.276	4,036
2023-03-31	44.610	44.678	44.504	44.530	35.802	4,412
2023-03-30	44.578	44.764	44.395	44.500	35.778	4,665
2023-03-29	44.588	44.650	44.327	44.355	35.661	3,490
2023-03-28	44.467	44.720	44.467	44.500	35.778	6,968
2023-03-27	44.080	44.316	44.080	44.316	35.630	1,835
2023-03-24	43.568	43.947	43.458	43.928	35.318	16,139
2023-03-23	44.315	44.315	43.345	43.435	34.921	8,359
2023-03-22	46.220	46.380	45.592	45.595	35.902	4,234
2023-03-21	46.130	46.500	45.959	46.216	36.391	15,024
2023-03-20	45.546	46.209	45.546	46.056	36.266	5,492
2023-03-17	46.053	46.390	45.250	45.340	35.702	60,322
2023-03-16	46.730	46.730	45.693	45.870	36.119	6,216
2023-03-15	46.568	46.780	45.985	46.705	36.776	3,573
2023-03-14	46.710	46.840	46.295	46.335	36.485	7,256
2023-03-13	46.710	47.269	46.490	46.876	36.911	8,127
2023-03-10	46.705	47.243	46.626	46.640	36.725	2,978
2023-03-09	46.858	47.400	46.809	47.285	37.233	5,508
2023-03-08	46.628	47.200	46.628	46.715	36.784	72,764

← NewerPage 15 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.