Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	47.165	48.405	47.165	47.310	35.033	14,095
2022-06-10	48.823	49.030	47.932	49.030	36.306	12,865
2022-06-09	49.858	50.208	49.057	49.380	36.565	10,902
2022-06-08	52.230	52.230	50.038	50.080	37.084	32,374
2022-06-07	53.730	53.730	53.160	53.730	39.786	239
2022-06-06	53.955	54.115	53.640	53.708	39.770	1,999
2022-06-01	54.200	54.370	53.531	53.932	39.936	320
2022-05-31	54.390	54.390	53.520	54.250	40.172	5,389
2022-05-27	54.400	54.840	54.215	54.270	40.186	5,341
2022-05-26	53.890	54.850	53.890	54.778	40.562	1,625
2022-05-25	52.985	53.781	52.928	53.430	39.564	4,691
2022-05-24	52.125	52.565	52.065	52.565	38.924	710
2022-05-23	51.450	52.310	51.450	52.310	38.735	1,759
2022-05-20	51.440	51.652	50.618	50.920	37.706	632
2022-05-19	52.960	52.960	51.180	51.390	38.054	3,695
2022-05-18	54.125	54.190	53.325	53.345	39.501	10,107
2022-05-17	53.925	54.410	53.770	54.069	40.038	4,472
2022-05-16	52.985	54.040	52.985	53.950	39.949	1,567
2022-05-13	52.324	52.885	52.324	52.630	38.972	22,873
2022-05-12	51.775	52.675	51.680	51.995	38.502	1,281
2022-05-11	51.770	52.720	51.770	52.060	38.549	3,452
2022-05-10	54.050	54.050	50.410	51.048	37.800	23,473
2022-05-09	56.260	56.939	55.120	55.920	41.408	7,922
2022-05-06	56.090	56.400	55.630	56.400	41.764	561,243
2022-05-05	56.280	56.704	55.872	56.260	41.660	4,776
2022-05-04	55.550	56.030	55.550	55.690	41.238	278
2022-05-03	55.365	55.950	54.920	55.420	41.038	973
2022-04-29	55.846	56.660	55.846	56.015	41.478	3,206
2022-04-28	55.080	55.340	53.457	55.340	40.979	6,378
2022-04-27	54.950	55.625	54.950	55.545	41.130	325
2022-04-26	55.230	55.665	55.230	55.300	40.949	561,038
2022-04-25	55.370	55.370	54.425	54.725	40.523	17,966
2022-04-22	56.530	56.530	55.762	55.812	41.328	2,801
2022-04-21	55.505	56.984	55.380	56.895	42.130	1,681
2022-04-20	55.090	55.510	55.089	55.480	41.082	1,414
2022-04-19	54.960	55.250	54.960	55.155	40.842	1,509
2022-04-14	54.820	55.195	54.650	55.195	40.871	7,175
2022-04-13	54.975	55.295	54.760	54.770	40.557	1,225
2022-04-12	54.420	54.890	54.390	54.680	40.490	1,075
2022-04-11	54.210	54.690	54.100	54.580	40.416	2,758
2022-04-08	53.710	54.360	53.710	54.220	40.149	102,822
2022-04-07	53.750	53.750	53.220	53.480	39.601	624
2022-04-06	53.331	53.662	53.331	53.500	39.616	16,707
2022-04-05	52.680	53.270	52.440	53.060	39.290	671
2022-04-04	52.715	52.800	52.110	52.550	38.913	761
2022-04-01	52.650	52.720	52.170	52.442	38.833	910
2022-03-31	51.810	52.410	51.790	52.355	38.768	579
2022-03-30	51.525	52.005	51.470	51.895	38.428	1,556
2022-03-29	51.890	51.890	51.205	51.240	37.943	1,628
2022-03-28	52.754	52.754	51.550	51.965	38.480	10,293
2022-03-25	52.750	53.598	52.750	53.598	39.689	2,017
2022-03-24	52.480	53.220	52.200	52.261	38.698	522,010
2022-03-23	53.300	53.585	53.215	53.585	39.013	495,171
2022-03-22	52.945	53.928	52.945	53.345	38.838	1,924
2022-03-21	51.680	52.508	51.680	52.201	38.005	12,780
2022-03-18	51.600	52.030	51.380	51.410	37.429	4,028
2022-03-17	51.180	51.870	51.180	51.658	37.610	2,728
2022-03-16	51.510	51.540	50.450	50.820	37.000	868,565
2022-03-15	51.090	51.760	51.090	51.585	37.557	5,096
2022-03-14	50.445	51.090	49.804	50.208	36.554	2,168

← NewerPage 19 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.