Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	45.453	45.710	45.059	45.700	34.497	1,149
2022-09-08	44.973	45.300	44.708	45.180	34.104	853,543
2022-09-07	44.705	44.705	44.170	44.705	33.746	2,310
2022-09-06	45.200	45.370	44.550	44.829	33.839	1,844
2022-09-02	45.288	45.909	44.900	44.980	33.953	4,705
2022-09-01	44.940	45.460	44.825	45.170	34.097	7,355
2022-08-31	45.120	45.490	45.075	45.395	34.266	3,169
2022-08-30	45.710	45.710	45.120	45.320	34.210	3,372
2022-08-26	46.363	46.630	45.950	46.212	34.883	2,985
2022-08-25	46.100	46.236	45.790	45.970	34.700	2,461
2022-08-24	45.445	45.818	45.445	45.710	34.504	707
2022-08-23	45.468	45.547	45.180	45.350	34.232	1,048
2022-08-22	45.330	45.615	45.330	45.380	34.255	11,209
2022-08-19	45.563	45.860	45.320	45.480	34.331	2,434
2022-08-18	45.478	45.540	45.300	45.425	34.289	900
2022-08-17	45.630	45.630	45.390	45.530	34.368	944
2022-08-16	45.293	45.820	45.200	45.748	34.533	1,747
2022-08-15	45.130	45.330	44.754	45.148	34.080	1,838
2022-08-12	45.058	45.350	45.048	45.049	34.005	1,351
2022-08-11	44.880	45.378	44.880	45.312	34.204	1,369
2022-08-10	44.400	44.780	44.400	44.629	33.688	1,142
2022-08-09	44.330	44.470	44.065	44.135	33.315	1,320
2022-08-08	44.100	44.515	44.100	44.350	33.478	855,917
2022-08-05	44.170	44.170	43.822	44.055	33.255	1,155
2022-08-04	44.358	44.370	43.910	44.305	33.444	5,857
2022-08-03	43.830	44.370	43.830	44.300	33.440	726
2022-08-02	43.988	44.137	43.310	44.070	33.266	3,652
2022-08-01	43.953	44.240	43.710	43.870	33.115	1,382
2022-07-29	44.071	44.071	43.710	43.920	33.153	2,369
2022-07-28	43.978	44.429	43.768	44.109	33.296	3,616
2022-07-27	44.110	44.110	43.592	43.795	33.059	9,124
2022-07-26	43.820	44.258	43.820	44.210	33.372	608
2022-07-25	43.260	43.770	43.260	43.750	33.025	1,239
2022-07-22	42.900	43.280	42.900	43.096	32.531	1,408
2022-07-21	42.330	42.690	42.048	42.610	32.164	480
2022-07-20	42.840	42.978	42.258	42.305	31.934	1,624
2022-07-19	42.660	42.970	42.660	42.875	32.364	3,335
2022-07-18	42.230	42.650	42.229	42.380	31.990	1,368
2022-07-15	41.688	42.230	41.600	41.900	31.628	870
2022-07-14	41.720	41.720	41.255	41.372	31.230	3,415
2022-07-13	42.358	42.410	41.910	42.190	31.847	610
2022-07-12	41.999	43.125	41.999	42.672	32.211	2,674
2022-07-11	41.650	42.790	41.650	41.809	31.559	6,332
2022-07-08	41.800	41.800	41.260	41.585	31.390	5,544
2022-07-07	41.460	41.870	41.460	41.768	31.529	7,635
2022-07-06	42.173	42.455	41.105	41.180	31.085	5,631
2022-07-05	41.880	41.880	41.095	41.250	31.138	8,239
2022-07-01	41.535	42.015	41.368	41.985	31.692	4,845
2022-06-30	41.673	41.910	41.265	41.700	31.477	6,693
2022-06-29	42.153	42.729	41.660	42.015	31.715	41,758
2022-06-28	43.353	44.060	43.220	43.220	32.625	16,109
2022-06-27	43.878	43.990	43.218	43.218	32.623	6,649
2022-06-24	43.288	43.810	42.290	43.670	32.964	23,014
2022-06-23	41.360	42.542	41.360	41.925	31.647	26,753
2022-06-22	44.825	44.825	41.078	41.420	31.266	75,089
2022-06-21	45.765	45.765	45.080	45.280	34.180	3,618
2022-06-17	45.525	45.525	45.072	45.515	34.357	7,914
2022-06-16	45.220	45.408	44.420	45.248	34.155	28,191
2022-06-15	46.263	46.910	45.340	45.470	34.323	12,781
2022-06-14	46.570	46.570	45.845	45.975	34.704	7,735

← NewerPage 18 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.