Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	47.088	47.295	46.255	46.518	36.629	5,994
2023-03-06	46.600	47.108	46.600	47.108	37.094	25,926
2023-03-03	46.383	46.665	46.192	46.568	36.668	15,412
2023-03-02	46.130	46.415	45.910	46.306	36.462	1,735
2023-03-01	46.406	46.406	45.965	46.055	36.265	4,512
2023-02-28	46.596	46.596	46.035	46.596	36.691	3,262
2023-02-27	47.210	47.330	46.575	46.770	36.828	4,933
2023-02-24	47.383	47.383	46.990	47.092	37.081	3,000
2023-02-23	47.235	47.540	47.140	47.269	37.221	3,891
2023-02-22	47.488	47.900	47.405	47.500	37.402	2,240
2023-02-21	48.042	48.042	46.933	46.960	36.977	3,042
2023-02-17	47.310	47.780	47.274	47.770	37.615	11,786
2023-02-16	47.470	47.470	47.052	47.350	37.284	6,182
2023-02-15	47.463	47.540	47.268	47.458	37.369	2,438
2023-02-14	47.678	47.760	47.476	47.525	37.422	1,225
2023-02-13	47.410	47.908	47.410	47.908	37.724	2,853
2023-02-10	46.413	46.969	46.413	46.969	36.984	3,815
2023-02-09	46.530	46.710	46.093	46.155	36.343	2,916
2023-02-08	46.488	46.500	46.290	46.451	36.576	1,353
2023-02-07	46.645	46.645	46.278	46.368	36.511	4,081
2023-02-06	46.880	47.190	46.880	47.120	37.103	2,749
2023-02-03	47.050	47.050	46.443	46.611	36.702	5,341
2023-02-02	47.463	47.472	46.689	46.689	36.764	6,641
2023-02-01	45.540	47.350	45.540	46.900	36.930	10,865
2023-01-31	44.458	44.835	44.380	44.830	35.300	1,306
2023-01-30	44.253	44.800	44.160	44.560	35.087	5,914
2023-01-27	44.300	44.505	44.175	44.210	34.812	4,298
2023-01-26	44.605	44.605	44.258	44.300	34.883	983
2023-01-25	44.758	46.675	44.450	44.770	35.253	3,600
2023-01-24	44.863	48.990	44.790	44.895	35.351	1,889
2023-01-23	44.900	45.339	44.900	45.245	35.627	2,390
2023-01-20	44.625	44.940	44.449	44.869	35.331	4,608
2023-01-19	44.070	44.751	44.070	44.622	35.136	6,513
2023-01-18	45.070	45.070	43.415	43.745	34.446	7,174
2023-01-17	45.630	46.020	45.330	45.330	35.694	27,370
2023-01-13	45.460	45.460	45.185	45.445	35.784	2,533
2023-01-12	45.653	45.930	45.595	45.755	36.028	1,344
2023-01-11	46.120	46.380	45.535	45.800	36.064	2,928
2023-01-10	46.073	46.510	45.875	45.875	36.123	274,985
2023-01-09	46.435	46.539	46.175	46.235	36.406	2,998
2023-01-06	46.046	46.600	46.046	46.525	36.635	4,778
2023-01-05	45.440	45.440	44.990	45.316	35.682	5,090
2023-01-04	45.558	45.813	45.420	45.602	35.908	6,291
2023-01-03	45.658	45.835	45.275	45.545	35.863	5,339
2022-12-30	45.845	45.979	45.510	45.550	35.867	2,806
2022-12-29	45.890	46.155	45.890	45.926	36.163	1,067
2022-12-28	46.453	46.665	46.120	46.140	36.331	2,942
2022-12-23	45.520	46.025	45.520	45.972	36.199	1,070
2022-12-22	45.515	45.665	45.265	45.265	35.642	3,088
2022-12-21	45.688	45.748	45.430	45.610	35.914	3,796
2022-12-20	46.420	46.550	46.138	46.515	35.887	5,008
2022-12-19	46.788	46.928	46.295	46.295	35.717	1,194
2022-12-16	46.820	46.820	46.057	46.070	35.543	3,032
2022-12-15	47.020	47.100	46.415	46.595	35.948	2,625
2022-12-14	47.125	47.383	47.125	47.338	36.522	1,264
2022-12-13	46.830	47.144	46.762	46.975	36.241	2,365
2022-12-12	46.693	46.840	46.465	46.695	36.025	1,442
2022-12-09	46.778	46.910	46.688	46.785	36.095	556
2022-12-08	46.383	46.895	46.348	46.650	35.991	767
2022-12-07	46.150	46.510	46.150	46.401	35.798	4,848

← NewerPage 16 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.