Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	217.87	221.00	217.87	221.00	18.536	110
2023-06-12	221.29	221.29	221.29	221.29	17.256	0
2023-06-09	221.29	221.29	221.29	221.29	17.256	15
2023-06-07	221.71	221.71	221.29	221.29	17.256	15
2023-06-06	219.77	219.77	219.49	219.49	17.115	1,080
2023-06-05	223.08	223.08	220.30	220.30	17.178	360
2023-06-02	221.00	224.15	221.00	224.15	17.479	10
2023-06-01	225.19	225.28	224.14	224.14	17.478	90
2023-05-31	221.78	221.78	221.78	221.78	17.294	5
2023-05-30	222.37	222.50	221.79	221.79	17.295	570
2023-05-29	220.46	220.46	220.46	220.46	17.191	10
2023-05-26	226.32	226.32	225.86	225.86	17.612	60
2023-05-25	224.00	224.00	224.00	224.00	17.467	250
2023-05-24	222.00	223.71	222.00	223.71	17.444	40
2023-05-23	223.92	223.92	223.92	223.92	17.461	250
2023-05-22	225.00	225.00	225.00	225.00	17.545	0
2023-05-19	226.00	226.00	225.00	225.00	17.545	65
2023-05-18	221.72	225.00	221.72	225.00	17.545	105
2023-05-17	223.00	223.00	223.00	223.00	17.389	250
2023-05-16	224.50	224.50	224.50	224.50	17.506	5
2023-05-15	224.82	225.26	222.79	222.80	17.373	70
2023-05-12	223.79	225.00	223.52	223.52	17.430	95
2023-05-11	225.94	225.94	225.94	225.94	17.618	0
2023-05-10	237.15	237.15	225.94	225.94	17.618	525
2023-05-09	232.96	232.96	232.50	232.50	18.130	15
2023-05-08	233.03	233.03	233.03	233.03	18.171	5
2023-05-05	232.53	232.53	230.69	230.69	17.989	100
2023-05-04	232.08	232.08	232.08	232.08	18.097	0
2023-05-03	236.40	236.40	232.08	232.08	18.097	115
2023-05-02	236.40	236.40	236.40	236.40	18.434	80
2023-04-28	237.85	237.85	236.21	236.94	18.476	25
2023-04-27	232.00	234.88	232.00	234.88	18.315	90
2023-04-26	239.12	239.12	239.12	239.12	18.646	5
2023-04-25	234.70	234.70	234.70	234.70	18.301	0
2023-04-24	234.60	235.48	234.40	234.70	18.301	115
2023-04-20	233.69	233.69	233.69	233.69	18.223	5
2023-04-19	234.50	235.29	234.50	235.29	18.347	1,810
2023-04-18	227.74	229.00	227.74	229.00	17.857	25
2023-04-17	226.03	226.03	226.03	226.03	17.625	30
2023-04-14	223.41	223.41	221.59	221.59	17.279	10
2023-04-13	219.00	219.00	219.00	219.00	17.077	5
2023-04-12	224.48	224.48	220.85	221.89	17.302	3,975
2023-04-11	223.00	226.26	223.00	226.26	17.643	20
2023-04-10	229.01	229.01	225.87	225.87	17.613	25
2023-04-06	225.47	225.47	224.51	224.51	17.507	285
2023-04-05	224.00	225.26	223.62	225.26	17.565	955
2023-04-04	225.70	225.70	225.65	225.65	17.596	45
2023-04-03	229.50	229.54	228.38	228.95	17.853	115
2023-03-31	227.00	227.00	225.00	225.00	17.545	290
2023-03-30	228.62	228.62	227.43	227.43	17.734	115
2023-03-29	230.92	230.92	228.62	228.62	17.827	135
2023-03-28	230.83	230.83	229.00	229.00	17.857	270
2023-03-27	232.00	232.53	230.50	230.83	18.000	355
2023-03-24	231.38	231.38	231.38	231.38	18.042	260
2023-03-23	231.62	231.62	230.50	230.50	17.974	15
2023-03-22	242.00	242.00	240.15	240.15	18.726	55
2023-03-21	243.64	243.64	239.95	242.09	17.630	360
2023-03-20	241.76	241.76	241.76	241.76	17.606	3,400
2023-03-17	240.00	240.03	238.50	238.50	17.368	1,075
2023-03-16	247.46	247.46	247.46	247.46	18.021	0

← NewerPage 15 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.