Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	55.135	55.605	54.490	55.530	50.807	9,823
2024-11-13	54.400	55.388	54.400	55.237	50.540	12,270
2024-11-12	53.830	54.499	53.783	54.488	49.854	11,769
2024-11-11	54.030	54.790	54.000	54.191	49.582	9,872
2024-11-08	53.575	54.218	53.500	54.131	49.528	14,504
2024-11-07	54.240	54.449	53.708	53.708	49.140	9,873
2024-11-06	54.345	55.025	54.091	54.441	49.811	119,746
2024-11-05	53.820	54.268	53.640	54.268	49.652	9,785
2024-11-04	54.020	54.050	53.605	53.710	49.142	8,464
2024-11-01	54.070	54.550	53.820	54.120	49.517	8,907
2024-10-31	51.200	54.830	51.200	54.642	49.995	58,165
2024-10-30	49.890	50.590	49.890	50.545	46.246	9,121
2024-10-29	50.250	51.000	49.990	50.080	45.821	5,415
2024-10-28	49.860	50.295	49.720	50.295	46.018	11,824
2024-10-25	49.938	50.097	49.747	49.747	45.516	4,905
2024-10-24	49.800	50.150	49.690	49.780	45.546	2,737
2024-10-23	49.898	50.040	49.615	49.840	45.601	9,943
2024-10-22	49.230	49.860	49.230	49.775	45.542	6,706
2024-10-21	49.620	49.690	49.030	49.180	44.997	5,712
2024-10-18	49.553	49.690	48.862	49.570	45.354	9,290
2024-10-17	50.183	50.310	49.800	49.800	45.565	8,683
2024-10-16	49.908	50.350	49.880	50.170	45.903	4,537
2024-10-15	49.890	50.315	49.805	49.860	45.620	4,445
2024-10-14	49.955	49.990	49.352	49.649	45.426	6,063
2024-10-11	49.765	50.150	49.560	49.730	45.501	6,969
2024-10-10	50.040	50.750	49.900	49.930	45.684	12,120
2024-10-09	49.633	50.311	49.500	50.035	45.780	5,855
2024-10-08	49.918	50.150	49.485	49.515	45.304	6,937
2024-10-07	49.955	50.130	49.700	49.810	45.574	11,039
2024-10-04	49.945	50.060	49.605	49.870	45.628	66,740
2024-10-03	50.505	50.510	49.680	49.850	45.610	14,658
2024-10-02	50.920	50.920	50.375	50.510	46.214	5,766
2024-10-01	50.938	51.325	50.785	50.825	46.503	11,029
2024-09-30	51.153	51.940	50.560	50.915	46.585	13,559
2024-09-27	51.193	51.370	51.041	51.080	46.736	7,872
2024-09-26	51.040	51.420	50.700	51.040	46.699	8,800
2024-09-25	51.335	51.490	50.930	51.170	46.818	10,302
2024-09-24	51.058	51.340	50.630	51.250	46.891	19,360
2024-09-23	50.365	51.185	50.230	50.900	46.571	14,642
2024-09-20	50.240	50.400	50.030	50.170	45.903	8,830
2024-09-19	50.643	50.710	50.080	50.125	45.862	17,103
2024-09-18	50.668	51.040	50.350	50.790	46.471	11,923
2024-09-17	51.820	51.870	50.440	50.679	46.369	11,200
2024-09-16	52.135	52.250	51.631	51.885	47.472	9,859
2024-09-13	52.850	52.949	52.580	52.769	48.281	12,553
2024-09-12	53.260	53.360	52.570	53.010	47.568	11,441
2024-09-11	53.960	53.960	52.545	53.040	47.595	14,273
2024-09-10	54.210	54.290	53.850	53.850	48.322	4,050
2024-09-09	53.785	54.680	53.615	53.970	48.430	10,440
2024-09-06	54.175	54.519	53.613	53.613	48.109	11,309
2024-09-05	54.745	54.945	54.255	54.435	48.847	7,004
2024-09-04	54.100	54.650	54.100	54.420	48.834	8,368
2024-09-03	53.985	54.480	53.750	54.425	48.838	18,483
2024-08-30	53.365	53.680	53.260	53.510	48.017	8,077
2024-08-29	53.335	53.429	53.098	53.360	47.883	3,081
2024-08-28	53.165	53.520	53.000	53.199	47.738	8,199
2024-08-27	52.725	52.970	52.630	52.900	47.470	7,155
2024-08-23	51.905	52.310	51.770	52.271	46.906	6,554
2024-08-22	51.850	51.940	51.475	51.750	46.438	9,818
2024-08-21	51.459	51.820	51.459	51.775	46.460	6,418

← NewerPage 9 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.