Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	247.46	247.46	247.46	247.46	18.021	0
2023-03-15	243.99	247.46	243.99	247.46	18.021	125
2023-03-14	250.44	250.44	243.09	243.99	17.768	110
2023-03-13	247.07	247.07	245.52	245.52	17.880	30
2023-03-10	242.01	244.14	241.97	242.16	17.635	1,560
2023-03-09	241.24	241.24	241.24	241.24	17.568	15
2023-03-08	241.24	241.24	241.24	241.24	17.568	0
2023-03-07	241.68	242.16	241.20	241.24	17.568	865
2023-03-06	241.68	241.68	241.68	241.68	17.600	5
2023-03-03	242.00	243.12	242.00	243.12	17.705	35
2023-03-02	239.18	242.34	239.18	242.34	17.648	135
2023-03-01	239.50	239.50	239.50	239.50	17.441	5
2023-02-28	241.42	242.63	241.42	242.63	17.669	15
2023-02-27	242.44	242.44	242.44	242.44	17.655	25
2023-02-24	242.45	242.45	242.45	242.45	17.656	0
2023-02-23	243.12	243.12	242.37	242.45	17.656	25
2023-02-22	246.04	246.04	246.04	246.04	17.918	15
2023-02-17	246.59	246.59	246.27	246.27	17.934	10
2023-02-16	248.67	248.67	246.59	246.59	17.958	105
2023-02-15	247.00	247.50	247.00	247.50	18.024	715
2023-02-14	245.07	245.07	245.07	245.07	17.847	200
2023-02-13	245.64	245.64	245.64	245.64	17.888	0
2023-02-10	245.04	245.64	245.04	245.64	17.888	10
2023-02-09	240.96	244.98	240.96	244.98	17.840	50
2023-02-08	242.00	242.00	242.00	242.00	17.623	5
2023-02-07	242.90	242.90	241.76	242.00	17.623	185
2023-02-06	241.77	241.77	241.77	241.77	17.607	240
2023-02-03	237.12	240.48	237.12	240.17	17.490	440
2023-02-02	234.67	237.83	234.67	237.83	17.320	190
2023-02-01	236.37	239.84	236.37	239.02	17.406	2,825
2023-01-31	227.69	227.69	227.69	227.69	16.581	5
2023-01-30	227.70	227.70	227.70	227.70	16.582	5
2023-01-27	224.34	224.34	224.34	224.34	16.337	15
2023-01-26	235.73	235.73	224.00	224.00	16.313	380
2023-01-25	226.22	235.73	226.22	235.73	17.167	7,095
2023-01-24	233.22	233.22	233.11	233.11	16.976	520
2023-01-23	233.21	233.21	233.21	233.21	16.983	5
2023-01-20	232.70	233.22	232.70	233.22	16.984	10
2023-01-19	226.01	226.01	226.01	226.01	16.459	0
2023-01-18	230.00	230.00	224.00	226.01	16.459	695
2023-01-17	230.92	230.92	230.00	230.00	16.749	25
2023-01-16	231.26	231.26	231.26	231.26	16.841	0
2023-01-13	232.10	232.10	230.27	231.26	16.841	620
2023-01-12	237.00	237.00	232.50	232.50	16.932	145
2023-01-11	237.00	237.00	237.00	237.00	17.259	5
2023-01-10	242.37	242.37	242.37	242.37	17.650	5
2023-01-09	245.18	245.18	245.18	245.18	17.855	5
2023-01-06	240.76	240.76	240.76	240.76	17.533	25
2023-01-05	247.75	247.75	247.75	247.75	18.042	0
2023-01-04	247.75	247.75	247.75	247.75	18.042	0
2023-01-03	245.79	247.75	245.79	247.75	18.042	650
2023-01-02	242.31	243.50	242.31	243.50	17.733	395
2022-12-29	245.25	245.25	245.25	245.25	17.860	0
2022-12-28	245.25	245.25	245.25	245.25	17.860	5
2022-12-27	245.56	245.56	245.56	245.56	17.883	15
2022-12-26	237.52	239.00	237.52	239.00	17.405	290
2022-12-23	243.50	243.50	243.50	243.50	17.733	0
2022-12-22	243.50	243.50	243.50	243.50	17.733	0
2022-12-21	243.50	243.50	243.50	243.50	17.733	0
2022-12-20	243.50	243.50	243.50	243.50	17.733	25

← NewerPage 16 of 21 · 1,255 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.