Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	219.60	220.22	219.60	220.22	18.471	825
2023-09-04	215.80	215.80	215.80	215.80	18.100	5
2023-09-01	218.02	218.02	218.02	218.02	18.286	5
2023-08-31	219.50	220.19	218.76	218.76	18.349	4,000
2023-08-30	216.30	216.30	215.43	215.43	18.069	105
2023-08-29	213.80	214.01	213.80	214.01	17.950	100
2023-08-28	213.33	214.62	213.33	214.62	18.001	55
2023-08-25	213.50	213.50	213.33	213.33	17.893	145
2023-08-24	210.68	211.42	210.68	211.42	17.733	25
2023-08-23	209.65	209.65	209.16	209.16	17.543	145
2023-08-22	212.97	212.97	212.97	212.97	17.863	0
2023-08-21	213.17	214.36	212.04	212.97	17.863	980
2023-08-18	213.35	213.57	213.35	213.57	17.913	85
2023-08-17	213.00	213.00	213.00	213.00	17.865	5
2023-08-16	214.19	214.19	214.19	214.19	17.965	0
2023-08-15	214.78	214.78	214.19	214.19	17.965	10
2023-08-14	216.50	216.50	215.45	215.45	18.071	85
2023-08-11	214.40	214.40	214.40	214.40	17.983	30
2023-08-10	215.15	215.15	213.87	214.40	17.983	510
2023-08-09	217.86	217.92	217.86	217.92	18.278	20
2023-08-08	215.96	215.96	215.96	215.96	18.114	0
2023-08-07	215.96	215.96	215.96	215.96	18.114	105
2023-08-04	215.09	215.15	213.70	215.15	18.046	1,850
2023-08-03	216.50	216.80	216.50	216.80	18.184	15
2023-08-02	216.00	216.00	213.40	213.40	17.899	25
2023-08-01	214.19	219.45	214.19	217.01	18.202	20
2023-07-31	216.15	216.15	214.19	214.19	17.965	910
2023-07-28	216.16	216.16	216.16	216.16	18.130	10
2023-07-27	215.46	215.46	215.46	215.46	18.072	0
2023-07-26	215.00	215.75	215.00	215.46	18.072	30
2023-07-25	215.14	216.48	213.67	216.48	18.157	1,930
2023-07-24	217.99	217.99	217.99	217.99	18.284	0
2023-07-21	217.45	217.99	217.45	217.99	18.284	10
2023-07-20	218.95	218.95	218.95	218.95	18.364	0
2023-07-19	219.43	219.43	218.95	218.95	18.364	15
2023-07-18	222.85	222.85	218.88	218.95	18.364	20
2023-07-17	218.00	218.50	218.00	218.50	18.327	55
2023-07-14	219.56	219.56	217.99	217.99	18.284	155
2023-07-13	218.45	218.45	217.85	217.85	18.272	2,355
2023-07-12	221.00	221.00	219.80	219.80	18.436	220
2023-07-11	220.85	220.85	220.85	220.85	18.524	0
2023-07-10	221.80	221.80	220.85	220.85	18.524	60
2023-07-07	224.09	224.49	224.09	224.49	18.829	10
2023-07-06	224.62	228.35	224.62	228.35	19.153	15
2023-07-05	222.47	222.47	222.39	222.39	18.653	1,115
2023-07-04	222.30	222.47	222.30	222.47	18.660	10
2023-07-03	218.90	221.32	218.90	221.32	18.563	155
2023-06-30	217.80	217.80	217.80	217.80	18.268	65
2023-06-29	217.77	218.06	217.77	217.90	18.276	30
2023-06-28	213.88	213.88	213.05	213.05	17.870	15
2023-06-27	212.24	212.80	212.24	212.80	17.849	110
2023-06-26	209.37	209.75	207.42	209.72	17.590	60
2023-06-23	210.86	211.89	206.45	209.37	17.561	4,205
2023-06-22	209.63	209.63	209.00	209.00	17.530	60
2023-06-21	209.83	209.83	209.63	209.63	17.583	55
2023-06-20	210.90	210.90	209.37	209.50	17.572	18,375
2023-06-19	213.07	213.07	210.90	210.90	17.689	200
2023-06-16	213.50	215.67	213.50	213.75	17.928	215
2023-06-15	213.26	213.26	212.50	212.50	17.823	115
2023-06-14	216.30	216.30	213.40	213.40	17.899	45

← NewerPage 14 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.