Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	234.72	234.72	234.72	234.72	25.013	0
2024-05-28	234.72	234.72	234.72	234.72	25.013	5
2024-05-27	233.91	233.91	233.91	233.91	24.927	5
2024-05-24	233.91	233.91	233.91	233.91	24.927	25
2024-05-23	236.16	236.16	235.78	235.78	25.126	30
2024-05-22	239.76	239.76	239.76	239.76	25.550	5
2024-05-21	235.68	235.68	235.68	235.68	25.115	10
2024-05-20	236.88	236.88	235.68	235.68	25.115	105
2024-05-17	234.72	234.72	234.72	234.72	25.013	5
2024-05-16	235.98	235.98	235.98	235.98	25.147	0
2024-05-15	233.68	236.90	233.68	235.98	25.147	760
2024-05-14	231.84	231.84	231.84	231.84	24.706	0
2024-05-13	231.84	231.84	231.84	231.84	24.706	0
2024-05-10	230.46	231.84	230.46	231.84	24.706	60
2024-05-09	229.08	229.08	229.08	229.08	24.412	150
2024-05-08	225.94	225.94	225.21	225.21	23.999	5,005
2024-05-07	221.10	221.10	221.10	221.10	23.561	0
2024-05-06	221.74	221.74	221.10	221.10	23.561	65
2024-05-03	221.10	221.10	221.00	221.10	23.561	30
2024-05-02	225.00	225.00	225.00	225.00	23.977	50
2024-04-30	227.71	227.71	227.71	227.71	24.266	5,105
2024-04-29	223.30	224.84	222.31	224.18	23.890	3,660
2024-04-26	224.62	224.62	222.00	222.00	23.657	15
2024-04-25	224.05	224.05	224.05	224.05	23.876	15
2024-04-24	220.66	221.76	220.66	221.76	23.632	20
2024-04-23	220.66	220.66	220.66	220.66	23.515	0
2024-04-22	219.78	220.66	219.78	220.66	23.515	160
2024-04-19	218.46	218.46	218.46	218.46	23.280	70
2024-04-18	212.73	212.73	212.73	212.73	22.669	0
2024-04-17	212.73	212.73	212.73	212.73	22.669	0
2024-04-16	212.73	212.73	212.73	212.73	22.669	0
2024-04-15	212.73	212.73	212.73	212.73	22.669	60
2024-04-12	212.00	212.00	211.26	211.26	22.513	195
2024-04-11	210.00	211.28	210.00	211.28	22.515	10
2024-04-10	206.02	206.02	206.02	206.02	21.954	5
2024-04-09	211.68	211.68	210.21	210.21	22.401	20
2024-04-08	211.68	211.68	211.68	211.68	22.558	50
2024-04-05	210.40	210.40	210.40	210.40	22.421	25
2024-04-04	210.40	210.40	210.40	210.40	22.421	30
2024-04-03	218.24	218.24	215.89	215.89	23.006	4,505
2024-04-02	218.00	218.00	218.00	218.00	23.231	5
2024-04-01	219.12	219.12	219.12	219.12	23.350	30
2024-03-28	218.90	218.90	218.90	218.90	23.327	30
2024-03-27	214.72	214.72	214.72	214.72	22.882	0
2024-03-26	216.26	216.26	214.72	214.72	22.882	50
2024-03-25	215.00	215.00	215.00	215.00	22.911	5
2024-03-22	218.89	218.89	214.06	214.06	22.811	185
2024-03-21	221.25	224.64	221.25	224.64	23.939	140
2024-03-20	223.86	223.86	221.25	221.25	21.770	15
2024-03-19	226.16	226.60	223.08	223.74	22.015	6,545
2024-03-18	219.88	219.88	218.90	218.90	21.539	25
2024-03-15	220.88	220.88	219.88	219.88	21.635	130
2024-03-14	214.00	221.32	214.00	220.00	21.647	305
2024-03-13	214.00	214.00	214.00	214.00	21.056	0
2024-03-12	214.00	214.00	214.00	214.00	21.056	175
2024-03-11	210.42	210.42	210.42	210.42	20.704	5
2024-03-08	208.53	209.37	208.11	209.37	20.601	2,400
2024-03-07	205.80	205.80	204.80	204.80	20.151	60
2024-03-06	199.80	205.80	199.80	205.80	20.250	35
2024-03-05	197.50	198.59	197.50	198.59	19.540	20

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.