Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	197.02	197.02	195.30	195.30	19.216	25
2024-03-01	203.40	203.40	203.40	203.40	20.013	0
2024-02-29	203.40	203.40	203.40	203.40	20.013	5
2024-02-28	201.00	201.00	201.00	201.00	19.777	35
2024-02-27	203.70	203.70	203.70	203.70	20.043	0
2024-02-26	203.28	203.70	203.28	203.70	20.043	15
2024-02-23	205.00	205.80	205.00	205.80	20.250	340
2024-02-22	200.00	202.00	200.00	202.00	19.876	505
2024-02-21	200.00	200.00	200.00	200.00	19.679	15
2024-02-20	198.20	199.60	198.20	199.60	19.640	15
2024-02-19	197.42	197.42	197.42	197.42	19.425	140
2024-02-16	200.41	200.41	200.41	200.41	19.719	10
2024-02-15	200.41	200.41	200.41	200.41	19.719	10
2024-02-14	200.40	200.60	199.60	199.60	19.640	140
2024-02-09	199.39	199.39	199.39	199.39	19.619	5
2024-02-08	199.39	199.39	199.39	199.39	19.619	5
2024-02-07	201.80	201.80	201.80	201.80	19.856	5
2024-02-06	201.80	201.80	201.80	201.80	19.856	5
2024-02-05	206.11	206.11	204.86	204.86	20.157	40
2024-02-02	203.46	204.86	203.46	204.86	20.157	45
2024-02-01	200.00	200.00	200.00	200.00	19.679	10
2024-01-31	200.00	200.00	200.00	200.00	19.679	0
2024-01-30	201.20	201.20	200.00	200.00	19.679	2,505
2024-01-29	199.20	200.80	199.20	199.60	19.640	180
2024-01-26	198.60	198.60	198.60	198.60	19.541	0
2024-01-25	197.60	198.60	197.60	198.60	19.541	20
2024-01-24	197.89	197.89	197.89	197.89	19.471	30
2024-01-23	200.00	200.00	200.00	200.00	19.679	5
2024-01-22	198.80	198.80	198.80	198.80	19.561	0
2024-01-19	198.80	198.80	198.80	198.80	19.561	10
2024-01-18	200.40	200.40	198.60	198.60	19.541	140
2024-01-17	202.00	202.00	202.00	202.00	19.876	0
2024-01-16	202.00	202.00	202.00	202.00	19.876	30
2024-01-15	203.38	203.38	203.38	203.38	20.011	5
2024-01-12	202.00	203.00	202.00	203.00	19.974	55
2024-01-11	202.00	202.00	202.00	202.00	19.876	25
2024-01-10	204.00	204.00	201.60	201.81	19.857	215
2024-01-09	205.77	205.77	204.40	204.40	20.112	30
2024-01-08	202.40	204.00	202.40	203.55	20.028	135
2024-01-05	203.71	203.71	202.40	202.40	19.915	3,060
2024-01-04	205.00	205.00	205.00	205.00	20.171	0
2024-01-03	205.80	205.80	202.63	205.00	20.171	4,480
2024-01-02	205.00	205.00	205.00	205.00	20.171	15
2023-12-28	194.18	195.51	194.18	195.51	19.237	95
2023-12-27	194.44	194.44	194.00	194.00	19.089	105
2023-12-26	197.00	197.00	194.80	194.80	19.167	95
2023-12-22	197.40	197.40	197.40	197.40	19.423	5
2023-12-21	198.20	198.20	196.00	197.00	19.384	80
2023-12-20	197.00	201.00	197.00	199.00	19.581	2,520
2023-12-19	207.50	207.50	207.50	207.50	20.417	0
2023-12-18	207.50	207.50	207.50	207.50	18.826	0
2023-12-15	209.87	209.87	207.48	207.50	18.826	45
2023-12-14	207.90	208.99	207.90	208.99	18.961	500
2023-12-13	206.43	206.43	205.38	205.38	18.633	30
2023-12-12	204.20	206.60	203.60	205.40	18.635	2,815
2023-12-11	203.40	203.40	203.40	203.40	18.454	0
2023-12-08	202.86	203.40	202.40	203.40	18.454	905
2023-12-07	202.86	202.86	202.86	202.86	18.405	0
2023-12-06	201.81	202.86	201.81	202.86	18.405	35
2023-12-05	210.50	210.63	210.00	210.00	19.053	125

← NewerPage 12 of 21 · 1,254 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.