Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 279.72 | 282.80 | 279.72 | 282.80 | 35.024 | 60 |
| 2024-08-20 | 281.40 | 281.40 | 279.72 | 279.72 | 34.643 | 60 |
| 2024-08-19 | 279.44 | 279.44 | 279.44 | 279.44 | 34.608 | 50 |
| 2024-08-16 | 280.00 | 280.00 | 280.00 | 280.00 | 34.677 | 0 |
| 2024-08-15 | 277.76 | 280.00 | 277.76 | 280.00 | 34.677 | 95 |
| 2024-08-14 | 279.44 | 279.44 | 279.44 | 279.44 | 34.608 | 0 |
| 2024-08-13 | 279.62 | 279.62 | 279.44 | 279.44 | 34.608 | 195 |
| 2024-08-12 | 277.48 | 277.48 | 276.85 | 276.85 | 34.287 | 25 |
| 2024-08-09 | 281.12 | 281.12 | 281.12 | 281.12 | 34.816 | 0 |
| 2024-08-08 | 281.12 | 281.12 | 281.12 | 281.12 | 34.816 | 5 |
| 2024-08-07 | 285.90 | 285.90 | 278.58 | 278.58 | 34.501 | 30 |
| 2024-08-06 | 282.95 | 283.08 | 280.84 | 283.08 | 35.059 | 300 |
| 2024-08-05 | 289.13 | 289.13 | 280.14 | 280.14 | 34.695 | 95 |
| 2024-08-02 | 289.00 | 291.16 | 287.39 | 290.28 | 35.950 | 115 |
| 2024-08-01 | 279.44 | 279.44 | 279.44 | 279.44 | 34.608 | 5 |
| 2024-07-31 | 280.00 | 280.00 | 271.60 | 274.60 | 34.009 | 5,205 |
| 2024-07-30 | 285.65 | 287.56 | 285.32 | 287.00 | 35.544 | 10,120 |
| 2024-07-29 | 285.36 | 285.65 | 284.78 | 285.65 | 35.377 | 125 |
| 2024-07-26 | 283.64 | 283.64 | 283.64 | 283.64 | 35.128 | 5 |
| 2024-07-25 | 277.02 | 277.02 | 277.02 | 277.02 | 34.308 | 0 |
| 2024-07-24 | 277.02 | 277.02 | 277.02 | 277.02 | 34.308 | 5 |
| 2024-07-23 | 276.07 | 278.04 | 275.24 | 275.24 | 34.088 | 15 |
| 2024-07-22 | 276.05 | 276.05 | 274.12 | 274.12 | 33.949 | 100 |
| 2024-07-19 | 276.05 | 276.05 | 276.05 | 276.05 | 34.188 | 0 |
| 2024-07-18 | 275.13 | 276.87 | 274.87 | 276.05 | 34.188 | 145 |
| 2024-07-17 | 260.00 | 260.00 | 260.00 | 260.00 | 32.200 | 10 |
| 2024-07-16 | 260.00 | 260.00 | 260.00 | 260.00 | 32.200 | 10 |
| 2024-07-15 | 256.25 | 256.25 | 256.25 | 256.25 | 31.736 | 5 |
| 2024-07-12 | 256.25 | 256.25 | 256.25 | 256.25 | 31.736 | 25 |
| 2024-07-11 | 253.24 | 253.24 | 253.24 | 253.24 | 31.363 | 0 |
| 2024-07-10 | 253.76 | 253.76 | 253.24 | 253.24 | 31.363 | 25 |
| 2024-07-09 | 254.29 | 254.29 | 254.29 | 254.29 | 31.493 | 60 |
| 2024-07-08 | 252.26 | 253.75 | 251.75 | 252.50 | 31.271 | 45 |
| 2024-07-05 | 253.75 | 253.75 | 251.25 | 251.75 | 31.179 | 270 |
| 2024-07-04 | 249.42 | 249.42 | 249.42 | 249.42 | 30.890 | 10 |
| 2024-07-03 | 258.03 | 258.03 | 256.68 | 256.68 | 31.789 | 20 |
| 2024-07-02 | 256.39 | 256.39 | 256.39 | 256.39 | 31.753 | 0 |
| 2024-07-01 | 257.05 | 257.05 | 256.39 | 256.39 | 31.753 | 40 |
| 2024-06-28 | 253.13 | 254.00 | 253.13 | 254.00 | 31.457 | 80 |
| 2024-06-27 | 252.98 | 252.98 | 249.00 | 249.00 | 30.838 | 25 |
| 2024-06-26 | 252.25 | 254.95 | 252.25 | 254.75 | 31.550 | 135 |
| 2024-06-25 | 252.25 | 252.25 | 252.25 | 252.25 | 31.241 | 35 |
| 2024-06-24 | 249.21 | 249.21 | 249.21 | 249.21 | 30.864 | 30 |
| 2024-06-21 | 248.50 | 249.75 | 248.15 | 248.15 | 30.733 | 140 |
| 2024-06-20 | 243.68 | 243.68 | 243.68 | 243.68 | 30.179 | 75 |
| 2024-06-19 | 243.13 | 243.13 | 242.41 | 242.41 | 30.022 | 3,050 |
| 2024-06-18 | 243.12 | 243.12 | 243.12 | 243.12 | 30.110 | 10 |
| 2024-06-17 | 240.48 | 240.48 | 239.76 | 239.76 | 29.694 | 10 |
| 2024-06-14 | 239.52 | 239.52 | 238.32 | 238.41 | 29.526 | 140 |
| 2024-06-13 | 244.10 | 245.01 | 244.10 | 245.01 | 30.344 | 135 |
| 2024-06-12 | 247.50 | 247.50 | 247.50 | 247.50 | 30.652 | 5 |
| 2024-06-11 | 250.25 | 250.25 | 250.25 | 250.25 | 26.668 | 0 |
| 2024-06-10 | 249.13 | 251.08 | 249.13 | 250.25 | 26.668 | 50 |
| 2024-06-07 | 246.50 | 249.13 | 246.50 | 249.13 | 26.548 | 80 |
| 2024-06-06 | 247.00 | 247.00 | 247.00 | 247.00 | 26.321 | 10 |
| 2024-06-05 | 247.75 | 247.75 | 247.00 | 247.50 | 26.375 | 65 |
| 2024-06-04 | 244.80 | 247.87 | 244.80 | 247.87 | 26.414 | 12,320 |
| 2024-06-03 | 234.72 | 242.40 | 234.72 | 242.40 | 25.831 | 25 |
| 2024-05-31 | 234.72 | 234.72 | 234.72 | 234.72 | 25.013 | 0 |
| 2024-05-29 | 234.72 | 234.72 | 234.72 | 234.72 | 25.013 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 18.3471 USD |
| 2026-03-23 | 17.7753 USD |
| 2025-12-22 | 19.2710 USD |
| 2025-09-11 | 19.7090 USD |
| 2025-06-12 | 19.2206 USD |
| 2025-03-21 | 20.0872 USD |
| 2024-12-20 | 21.0683 USD |
| 2024-09-12 | 19.4072 USD |
| 2024-06-12 | 34.9225 USD |
| 2024-03-21 | 16.9628 USD |
| 2023-12-19 | 16.1709 USD |
| 2023-09-13 | 16.7321 USD |
| 2023-06-13 | 15.5602 USD |
| 2023-03-22 | 16.0002 USD |
| 2022-12-20 | 16.5362 USD |
| 2022-09-13 | 16.8531 USD |
| 2022-06-13 | 16.4717 USD |
| 2022-03-23 | 15.2986 USD |
| 2021-12-21 | 17.1508 USD |
| 2021-09-13 | 16.8830 USD |
| 2021-06-14 | 22.7492 USD |
| 2021-06-11 | 15.0561 USD |
| 2021-03-23 | 15.7301 USD |
| 2020-12-22 | 15.8874 USD |
| 2020-09-14 | 24.0147 USD |
| 2020-09-11 | 16.0765 USD |
| 2020-06-12 | 22.4230 USD |
| 2020-06-10 | 14.8546 USD |
| 2020-03-23 | 15.1162 USD |
| 2019-12-23 | 17.3498 USD |
| 2019-12-20 | 11.4938 USD |
| 2019-09-12 | 11.4309 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.