Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	44.923	45.310	44.923	45.240	32.318	5,216
2021-12-09	44.515	44.678	44.270	44.678	31.916	4,349
2021-12-08	44.525	44.765	44.205	44.505	31.793	1,009
2021-12-07	44.690	44.788	44.388	44.510	31.796	3,332
2021-12-06	44.150	44.750	44.150	44.550	31.825	100
2021-12-03	43.290	43.640	43.290	43.620	31.161	1,495
2021-12-02	43.315	43.518	43.110	43.518	31.088	1,992
2021-12-01	43.180	43.880	43.180	43.520	31.089	1,537
2021-11-30	43.090	43.090	42.580	42.870	30.625	4,785
2021-11-29	43.870	43.980	43.275	43.690	31.211	2,847
2021-11-26	43.808	43.808	43.300	43.795	31.286	5,378
2021-11-24	44.220	44.420	44.110	44.270	31.625	782
2021-11-23	43.980	44.380	43.980	44.380	31.704	3,268
2021-11-22	43.620	44.540	43.620	44.255	31.614	4,036
2021-11-19	43.920	43.920	43.390	43.520	31.089	3,398
2021-11-18	44.440	44.440	43.792	43.965	31.407	3,366
2021-11-17	44.650	44.720	44.280	44.358	31.688	178,771
2021-11-16	45.175	45.240	44.322	44.670	31.911	13,773
2021-11-15	45.060	45.410	45.060	45.182	32.277	1,538
2021-11-12	45.090	45.300	45.090	45.090	32.211	1,142
2021-11-11	44.735	45.090	44.700	44.910	32.082	2,009
2021-11-10	44.975	45.190	44.710	44.790	31.996	2,643
2021-11-09	45.115	45.180	44.502	44.970	32.125	2,027
2021-11-08	45.335	45.340	45.000	45.168	32.267	1,567
2021-11-05	44.902	45.245	44.902	45.120	32.232	2,311
2021-11-04	44.660	44.869	44.230	44.485	31.779	6,156
2021-11-03	44.355	44.799	44.070	44.748	31.966	5,041
2021-11-02	44.080	44.440	43.920	44.335	31.671	6,986
2021-11-01	44.400	44.498	43.965	44.198	31.574	6,493
2021-10-29	44.625	44.625	44.145	44.250	31.611	7,480
2021-10-28	46.400	46.400	44.680	44.930	32.096	39,413
2021-10-27	48.160	48.440	47.292	47.555	33.972	891
2021-10-26	48.060	48.235	47.920	48.125	34.379	633
2021-10-25	48.305	48.510	48.030	48.145	34.393	490

← NewerPage 21 of 21 · 1,234 trading days

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.