Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	248.68	248.68	247.05	247.05	16.779	865
2022-12-15	251.29	251.29	246.75	246.75	16.758	35
2022-12-14	251.00	252.00	251.00	252.00	17.115	310
2022-12-13	248.00	248.00	248.00	248.00	16.843	10
2022-12-12	239.09	247.20	225.00	247.20	16.789	125
2022-12-09	244.30	244.58	244.30	244.53	16.608	230
2022-12-08	241.50	241.50	241.50	241.50	16.402	500
2022-12-07	241.20	241.20	241.20	241.20	16.381	4,500
2022-12-06	247.00	247.00	244.00	244.01	16.572	695
2022-12-05	249.03	250.90	249.03	250.17	16.991	1,825
2022-12-02	243.20	243.20	243.20	243.20	16.517	500
2022-12-01	242.25	242.25	242.25	242.25	16.453	5
2022-11-30	239.09	239.09	239.09	239.09	16.238	0
2022-11-29	239.09	239.09	239.09	239.09	16.238	0
2022-11-28	239.09	239.09	239.09	239.09	16.238	5
2022-11-25	242.35	242.35	242.35	242.35	16.460	25
2022-11-24	242.37	242.37	242.37	242.37	16.461	20
2022-11-23	241.47	241.47	241.47	241.47	16.400	5
2022-11-22	240.24	243.52	240.24	243.35	16.528	1,510
2022-11-21	233.89	233.89	233.89	233.89	15.885	5
2022-11-18	234.67	234.67	234.67	234.67	15.938	20
2022-11-17	237.00	237.00	237.00	237.00	16.096	10
2022-11-16	233.76	233.76	231.00	233.42	15.853	1,970
2022-11-14	238.10	238.10	236.10	236.10	16.035	40
2022-11-11	234.60	234.60	229.58	233.25	15.842	4,825
2022-11-10	238.57	239.28	234.40	235.92	16.023	6,115
2022-11-09	238.57	238.57	238.57	238.57	16.203	0
2022-11-08	238.57	238.57	238.57	238.57	16.203	5
2022-11-07	231.60	236.64	230.64	236.64	16.072	7,385
2022-11-04	228.06	228.06	227.70	227.70	15.465	235
2022-11-03	237.00	237.00	230.21	230.21	15.635	15
2022-11-01	238.68	238.68	237.00	237.00	16.096	50
2022-10-31	241.44	241.79	240.00	240.00	16.300	55
2022-10-28	249.03	249.03	249.03	249.03	16.913	100
2022-10-27	240.24	244.70	240.24	242.42	16.464	140
2022-10-26	245.19	245.19	245.19	245.19	16.652	5
2022-10-25	243.35	243.35	243.35	243.35	16.528	10
2022-10-24	233.58	239.50	233.58	239.50	16.266	135
2022-10-21	229.00	229.05	229.00	229.05	15.556	45
2022-10-20	233.56	233.56	229.00	229.00	15.553	25
2022-10-19	236.18	236.61	236.18	236.61	16.070	85
2022-10-18	235.75	236.20	234.95	234.95	15.957	1,355
2022-10-17	240.96	240.96	235.00	235.00	15.960	25
2022-10-14	243.00	245.50	240.96	240.96	16.365	2,775
2022-10-13	238.68	238.68	234.94	234.94	15.956	1,770
2022-10-11	233.00	233.00	232.11	232.11	15.764	220
2022-10-10	226.43	226.43	225.85	225.85	15.339	1,010
2022-10-07	224.71	224.71	224.25	224.25	15.230	35
2022-10-06	222.11	222.11	222.11	222.11	15.085	5
2022-10-05	217.64	217.64	217.64	217.64	14.781	0
2022-10-04	217.64	217.64	217.64	217.64	14.781	10
2022-10-03	213.78	214.83	213.27	214.28	14.553	470
2022-09-30	219.27	219.27	219.27	219.27	14.892	0
2022-09-29	219.27	219.27	219.27	219.27	14.892	0
2022-09-28	219.27	219.27	219.27	219.27	14.892	0
2022-09-27	219.27	219.27	219.27	219.27	14.892	450
2022-09-26	221.76	221.76	221.76	221.76	15.061	450
2022-09-23	216.00	216.00	215.00	215.90	14.663	20
2022-09-22	224.02	224.02	224.02	224.02	15.215	20
2022-09-21	225.51	225.66	225.45	225.63	15.324	16,200

← NewerPage 17 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.