Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	47.353	47.400	46.195	46.235	35.671	7,023
2022-12-05	47.540	47.895	47.068	47.615	36.735	3,756
2022-12-02	46.953	47.310	46.810	47.262	36.463	2,677
2022-12-01	46.591	47.042	46.591	46.911	36.192	3,415
2022-11-30	45.778	45.919	45.240	45.790	35.327	2,057
2022-11-29	45.229	45.746	45.229	45.680	35.242	2,462
2022-11-28	44.958	45.335	44.750	45.080	34.779	4,087
2022-11-25	45.100	45.100	44.682	44.715	34.498	1,677
2022-11-23	45.230	45.290	44.750	44.850	34.602	1,232
2022-11-22	44.800	45.220	44.800	45.010	34.725	39,311
2022-11-21	44.215	44.631	44.085	44.510	34.340	3,136
2022-11-18	43.810	44.150	43.810	44.065	33.996	2,074
2022-11-17	43.610	43.610	43.320	43.470	33.537	460
2022-11-16	43.768	43.860	43.280	43.512	33.570	531,374
2022-11-15	44.083	44.500	43.249	43.330	33.429	4,396
2022-11-14	44.378	44.829	44.330	44.600	34.409	1,324
2022-11-11	44.240	44.240	43.260	44.140	34.054	3,403
2022-11-10	44.593	45.200	43.735	44.000	33.946	7,410
2022-11-09	45.768	45.820	45.490	45.492	35.097	1,604
2022-11-08	45.830	46.095	45.695	45.695	35.254	3,487
2022-11-07	45.592	45.927	45.592	45.850	35.374	1,426
2022-11-04	45.060	45.695	45.060	45.470	35.080	1,111
2022-11-03	45.060	45.060	44.315	45.020	34.733	37,083
2022-11-02	46.140	46.140	45.095	45.195	34.868	531,600
2022-11-01	46.305	46.680	46.070	46.165	35.617	1,112
2022-10-31	46.310	46.310	45.955	46.174	35.623	3,505
2022-10-28	45.575	46.759	45.575	46.759	36.075	1,802
2022-10-27	46.378	46.503	45.170	45.629	35.203	3,363
2022-10-26	45.920	46.545	45.920	46.521	35.891	2,252
2022-10-25	45.320	45.640	45.140	45.560	35.149	2,664
2022-10-24	44.891	45.340	44.891	45.219	34.886	2,147
2022-10-21	43.620	44.348	43.450	44.315	34.189	1,842
2022-10-20	44.758	44.950	43.835	43.850	33.830	5,068
2022-10-19	44.820	44.980	44.440	44.440	34.286	3,474
2022-10-18	44.893	45.358	44.614	44.730	34.509	4,002
2022-10-17	45.235	45.680	44.435	44.610	34.417	2,774
2022-10-14	45.845	46.559	45.460	45.545	35.138	5,968
2022-10-13	44.853	45.630	44.435	45.619	35.195	2,016
2022-10-12	44.335	45.240	44.320	44.850	34.602	46,753
2022-10-11	44.032	44.890	44.032	44.450	34.293	7,712
2022-10-10	43.020	43.690	43.020	43.345	33.441	2,028
2022-10-07	42.793	43.256	42.351	42.769	32.996	47,498
2022-10-06	42.988	43.000	42.594	42.625	32.885	3,068
2022-10-05	42.205	42.990	42.195	42.990	33.167	3,321
2022-10-04	41.488	42.435	41.370	42.305	32.639	851,122
2022-10-03	40.810	41.540	40.810	41.529	32.039	7,262
2022-09-30	41.253	41.390	40.661	40.695	31.396	7,083
2022-09-29	41.035	41.315	40.970	40.995	31.628	21,428
2022-09-28	40.763	41.339	40.657	41.310	31.871	5,863
2022-09-27	41.653	42.318	40.745	40.950	31.593	64,427
2022-09-26	41.600	41.936	41.235	41.324	31.882	7,068
2022-09-23	42.775	42.775	41.280	41.280	31.848	9,000
2022-09-22	43.010	43.562	43.010	43.562	33.608	69,275
2022-09-21	42.920	43.700	42.920	43.295	33.402	41,024
2022-09-20	42.873	42.965	42.610	42.685	32.932	727,500
2022-09-16	41.840	42.380	41.840	41.979	32.387	6,689
2022-09-15	41.978	41.985	41.630	41.985	32.392	9,681
2022-09-14	42.175	42.175	41.420	41.635	32.122	11,043
2022-09-13	45.060	45.060	43.538	43.540	32.866	9,502
2022-09-12	45.420	45.665	45.160	45.280	34.180	1,960

← NewerPage 17 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.