Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MO.BA stock page

Altria Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-062,829.502,857.002,805.002,819.001,251.701,197
2022-06-032,821.002,840.502,791.002,831.001,257.031,874
2022-06-022,798.502,843.502,774.002,825.001,254.373,319
2022-06-012,851.502,876.002,810.002,868.501,273.685,728
2022-05-312,867.502,880.002,830.502,851.501,266.131,359
2022-05-302,879.503,049.002,750.002,993.001,328.96147
2022-05-272,901.002,941.002,867.002,879.501,278.574,293
2022-05-262,870.002,938.002,855.002,929.501,300.77845
2022-05-242,770.002,822.002,752.502,820.501,252.37280
2022-05-232,753.502,769.502,703.502,759.001,225.06608
2022-05-202,701.502,747.502,663.002,699.501,198.64287
2022-05-192,739.502,775.002,690.002,696.001,197.092,124
2022-05-172,860.002,906.002,840.002,854.501,267.473,380
2022-05-162,818.502,900.002,816.502,868.001,273.46805
2022-05-132,741.502,839.502,729.502,835.501,259.032,858
2022-05-122,770.002,770.002,690.002,721.001,208.191,155
2022-05-112,712.502,750.002,680.002,691.001,194.87641
2022-05-102,860.002,860.002,452.502,702.001,199.752,081
2022-05-092,960.003,063.502,885.002,888.501,282.562,028
2022-05-062,900.002,957.502,865.002,957.001,312.98559
2022-05-052,970.002,970.002,878.002,896.001,285.891,383
2022-05-042,950.002,950.002,865.002,887.501,282.123,559
2022-05-033,012.003,012.002,863.502,865.001,272.131,052
2022-05-022,880.002,955.002,866.502,933.001,302.32881
2022-04-292,800.502,935.002,800.502,881.001,279.23770
2022-04-282,903.502,903.502,829.002,830.501,256.811,549
2022-04-272,955.002,980.002,869.502,879.001,278.35890
2022-04-262,896.502,952.502,896.002,935.001,303.211,397
2022-04-252,895.002,900.002,790.002,896.501,286.12694
2022-04-222,871.002,930.502,870.002,902.501,288.781,558
2022-04-212,779.502,884.502,770.002,871.001,274.79932
2022-04-202,631.002,715.002,631.002,705.501,201.31875
2022-04-192,480.502,639.002,480.502,628.501,167.12437
2022-04-182,596.502,637.002,580.002,590.501,150.24142
2022-04-132,699.002,699.002,580.002,610.001,158.90530
2022-04-122,586.502,620.002,586.502,617.501,162.23305
2022-04-112,601.002,610.002,570.002,605.001,156.68863
2022-04-082,500.002,590.002,500.002,572.501,142.25337
2022-04-072,550.002,560.002,525.002,559.501,136.481,197
2022-04-062,526.502,550.002,526.502,548.501,131.60576
2022-04-052,522.502,580.502,492.002,492.001,106.51498
2022-04-042,508.002,510.502,474.002,507.001,113.17487
2022-04-012,550.002,552.002,458.002,497.501,108.95916
2022-03-312,595.002,595.002,480.002,504.501,112.062,205
2022-03-302,470.002,502.002,470.002,502.001,110.95309
2022-03-292,550.002,568.002,468.002,470.001,096.741,303
2022-03-282,684.002,684.002,541.002,543.501,129.38197
2022-03-252,690.002,701.002,642.502,685.001,192.201,706
2022-03-232,656.002,692.502,654.002,675.001,187.76784
2022-03-222,650.502,680.002,637.502,654.001,178.44369
2022-03-212,530.002,580.002,530.002,571.501,141.81814
2022-03-182,550.002,552.002,506.002,519.501,118.72718
2022-03-172,490.002,561.502,450.002,526.501,121.83786
2022-03-162,445.502,488.502,397.502,488.501,104.95232
2022-03-152,410.002,468.002,400.002,434.001,080.751,077
2022-03-142,418.502,418.502,340.502,365.001,050.122,756
2022-03-112,433.002,467.002,399.502,418.501,073.87577
2022-03-102,462.002,490.002,430.002,443.001,084.75522
2022-03-092,529.502,580.502,460.002,462.001,093.19519
2022-03-082,640.002,640.002,525.502,549.001,131.821,227
← NewerPage 19 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15421.1063 USD
2026-06-12402.1375 USD
2026-03-25402.1375 USD
2025-12-26402.1375 USD
2025-09-15402.1375 USD
2025-06-13386.9625 USD
2025-03-25386.9625 USD
2024-12-26386.9625 USD
2024-09-16386.9625 USD
2024-06-14371.7875 USD
2024-03-22371.7875 USD
2023-12-20371.7875 USD
2023-09-14371.7875 USD
2023-06-14356.6125 USD
2023-03-23356.6125 USD
2022-12-21356.6125 USD
2022-09-14356.6125 USD
2022-06-14341.4375 USD
2021-12-22341.4375 USD
2021-06-14326.2625 USD
2020-09-14326.2625 USD
2020-06-12318.6750 USD
2019-12-24318.6750 USD
2019-09-13318.6750 USD
2019-06-13303.5000 USD
2019-03-22303.5000 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.