Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	50.975	51.460	50.950	50.980	37.116	331
2022-03-10	51.170	51.415	50.369	51.235	37.302	1,995
2022-03-09	51.415	51.685	50.918	51.060	37.174	5,501
2022-03-08	52.750	53.080	50.665	51.090	37.196	2,237
2022-03-07	53.280	53.498	52.234	52.570	38.274	14,972
2022-03-04	53.170	53.310	51.980	53.270	38.783	2,307
2022-03-03	52.920	53.760	52.810	53.760	39.140	1,110
2022-03-02	51.450	53.235	51.450	53.235	38.758	4,811
2022-03-01	51.105	51.830	50.775	51.298	37.348	752,317
2022-02-28	51.300	51.300	50.599	50.930	37.080	3,859
2022-02-25	49.570	51.900	49.570	51.670	37.618	520,334
2022-02-24	50.880	50.880	48.610	48.980	35.660	34,882
2022-02-23	51.355	51.805	51.235	51.799	37.713	25,930
2022-02-22	51.510	51.880	50.765	51.030	37.152	5,635
2022-02-18	51.335	52.115	51.280	51.692	37.634	4,904
2022-02-17	50.595	51.455	50.300	51.365	37.396	10,319
2022-02-16	50.630	50.880	50.200	50.720	36.927	832
2022-02-15	50.240	50.665	50.240	50.315	36.632	2,017
2022-02-14	50.370	50.600	49.570	50.019	36.416	9,546
2022-02-11	50.275	50.678	50.110	50.332	36.644	856
2022-02-10	50.580	51.018	50.005	50.180	36.534	4,508
2022-02-09	50.420	50.850	50.420	50.630	36.861	10,245
2022-02-08	50.480	50.820	50.375	50.490	36.759	868,310
2022-02-07	50.040	50.620	50.040	50.560	36.810	489
2022-02-04	50.500	50.702	49.910	50.350	36.657	4,157
2022-02-03	50.420	50.960	50.345	50.630	36.861	7,082
2022-02-02	50.675	50.780	50.490	50.600	36.839	493,968
2022-02-01	50.860	51.000	50.440	50.768	36.962	699
2022-01-31	50.485	50.992	50.090	50.900	37.058	1,427
2022-01-28	50.140	50.140	49.485	50.068	36.452	2,224
2022-01-27	49.570	51.134	49.570	50.270	36.599	3,331
2022-01-26	49.985	50.370	49.525	49.620	36.126	2,325
2022-01-25	49.810	49.925	48.680	49.880	36.315	7,157
2022-01-24	50.365	50.625	48.910	49.228	35.841	10,429
2022-01-21	50.280	50.958	50.280	50.299	36.620	3,314
2022-01-20	49.965	50.500	49.750	50.500	36.767	3,172
2022-01-19	50.490	50.490	49.899	50.320	36.636	2,514
2022-01-18	50.705	51.270	50.500	50.528	36.787	5,008
2022-01-14	50.175	50.610	50.140	50.590	36.832	701
2022-01-13	49.578	50.385	49.578	50.350	36.657	1,466
2022-01-12	49.505	49.540	48.625	49.390	35.958	1,835
2022-01-11	50.400	50.450	49.320	49.390	35.958	2,944
2022-01-10	49.960	50.630	49.960	50.440	36.723	3,348
2022-01-07	49.240	49.975	49.180	49.945	36.363	1,773
2022-01-06	48.640	49.680	48.640	49.280	35.878	128,746
2022-01-05	49.090	49.250	48.390	48.880	35.587	1,522
2022-01-04	47.990	48.892	47.990	48.830	35.551	4,703
2021-12-31	47.240	47.342	47.095	47.215	34.375	611
2021-12-30	47.290	47.610	47.228	47.340	34.466	2,923
2021-12-29	47.410	47.495	47.300	47.390	34.502	606
2021-12-24	46.700	46.700	46.700	46.700	34.000	4,531
2021-12-23	46.880	47.110	46.635	46.635	33.953	1,213
2021-12-22	46.958	46.958	45.820	46.750	34.036	6,261
2021-12-21	48.250	48.250	47.880	47.880	34.204	5,686
2021-12-20	47.575	48.285	47.560	48.285	34.493	3,638
2021-12-17	47.740	48.415	47.150	48.415	34.586	2,908
2021-12-16	46.052	47.030	46.052	47.030	33.597	3,615
2021-12-15	45.550	46.070	45.550	45.860	32.761	2,912
2021-12-14	45.430	45.715	45.170	45.259	32.332	1,080
2021-12-13	45.220	45.480	44.770	45.300	32.361	1,704

← NewerPage 20 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.