Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	210.21	210.21	210.21	210.21	19.072	5
2023-12-01	208.00	208.00	208.00	208.00	18.871	10
2023-11-30	208.00	208.00	206.00	206.80	18.762	45
2023-11-29	206.00	206.00	205.39	205.39	18.634	180
2023-11-28	202.20	203.20	200.00	203.10	18.427	605
2023-11-27	202.99	202.99	202.99	202.99	18.417	0
2023-11-24	202.99	202.99	202.99	202.99	18.417	25
2023-11-23	200.00	200.00	200.00	200.00	18.145	0
2023-11-22	200.00	200.00	200.00	200.00	18.145	0
2023-11-21	190.00	200.00	190.00	200.00	18.145	10
2023-11-20	200.00	200.00	198.99	198.99	18.054	135
2023-11-17	199.00	200.20	199.00	200.20	18.163	25
2023-11-16	198.00	198.00	198.00	198.00	17.964	5
2023-11-14	195.30	196.20	195.30	195.40	17.728	15
2023-11-13	196.50	196.50	196.50	196.50	17.828	0
2023-11-10	195.60	196.50	195.60	196.50	17.828	250
2023-11-09	196.80	196.80	196.80	196.80	17.855	0
2023-11-08	198.00	198.00	196.80	196.80	17.855	155
2023-11-07	198.50	198.50	197.80	197.80	17.946	70
2023-11-06	196.03	199.60	196.03	198.50	18.009	780
2023-11-03	200.00	200.00	200.00	200.00	18.145	80
2023-11-01	203.20	203.20	198.60	199.00	18.055	120
2023-10-31	203.20	203.20	203.20	203.20	18.436	0
2023-10-30	198.00	203.20	198.00	203.20	18.436	55
2023-10-27	199.00	199.00	198.00	198.00	17.964	250
2023-10-26	208.11	208.11	196.56	196.56	17.833	335
2023-10-25	215.04	215.04	215.04	215.04	19.510	5
2023-10-24	212.52	212.52	212.52	212.52	19.281	0
2023-10-23	215.38	215.38	212.52	212.52	19.281	105
2023-10-20	214.16	216.48	213.84	215.38	19.541	800
2023-10-19	216.92	216.92	216.60	216.60	19.651	40
2023-10-18	218.23	219.30	217.58	217.80	19.760	55
2023-10-17	217.00	217.00	217.00	217.00	19.688	0
2023-10-16	216.26	217.00	216.26	217.00	19.688	530
2023-10-13	214.41	217.35	214.41	216.51	19.643	30
2023-10-11	220.00	220.00	220.00	220.00	19.960	0
2023-10-10	220.00	220.00	220.00	220.00	19.960	5
2023-10-09	218.24	219.00	218.24	219.00	19.869	75
2023-10-06	215.55	215.55	215.55	215.55	19.556	0
2023-10-05	215.55	215.55	215.55	215.55	19.556	10
2023-10-04	212.00	212.00	212.00	212.00	19.234	5
2023-10-03	210.21	211.05	210.21	211.05	19.148	110
2023-10-02	212.10	212.10	212.10	212.10	19.243	10
2023-09-29	210.63	212.40	210.63	211.89	19.224	30
2023-09-28	212.52	212.52	211.89	212.52	19.281	50
2023-09-27	211.05	211.05	210.25	210.25	19.075	1,935
2023-09-26	209.79	209.79	209.79	209.79	19.034	0
2023-09-25	209.00	209.79	209.00	209.79	19.034	270
2023-09-22	211.05	211.05	211.05	211.05	19.148	0
2023-09-21	211.05	211.05	211.05	211.05	19.148	15
2023-09-20	209.00	211.47	209.00	210.84	19.129	225
2023-09-19	211.05	211.05	210.00	210.00	19.053	10
2023-09-18	212.00	212.00	210.00	210.21	19.072	265
2023-09-15	214.20	214.20	213.99	213.99	19.415	15
2023-09-14	213.00	216.92	213.00	216.92	19.680	540
2023-09-13	218.46	218.46	218.46	218.46	19.820	605
2023-09-12	222.00	222.00	221.57	221.57	18.584	1,495
2023-09-11	218.90	219.12	218.90	219.12	18.379	1,805
2023-09-08	217.20	219.34	217.20	219.34	18.397	570
2023-09-06	217.00	218.24	216.26	216.26	18.139	775

← NewerPage 13 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.