Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 221.26 | 221.26 | 221.26 | 221.26 | 15.027 | 5 |
| 2022-09-19 | 222.86 | 222.86 | 218.90 | 221.10 | 15.016 | 40 |
| 2022-09-16 | 222.21 | 222.21 | 221.60 | 221.60 | 15.050 | 25 |
| 2022-09-15 | 217.00 | 219.00 | 217.00 | 218.67 | 14.851 | 1,405 |
| 2022-09-14 | 216.99 | 220.00 | 216.99 | 217.80 | 14.792 | 485 |
| 2022-09-13 | 230.31 | 230.31 | 226.80 | 226.80 | 15.403 | 205 |
| 2022-09-12 | 235.36 | 235.36 | 230.31 | 230.31 | 14.497 | 4,430 |
| 2022-09-09 | 233.46 | 235.36 | 233.46 | 235.36 | 14.815 | 40 |
| 2022-09-08 | 235.48 | 235.48 | 234.79 | 234.79 | 14.779 | 2,590 |
| 2022-09-06 | 235.98 | 236.24 | 233.68 | 234.31 | 14.749 | 3,570 |
| 2022-09-05 | 230.30 | 230.30 | 230.30 | 230.30 | 14.497 | 0 |
| 2022-09-02 | 236.44 | 236.44 | 230.30 | 230.30 | 14.497 | 139,580 |
| 2022-09-01 | 237.04 | 237.04 | 237.04 | 237.04 | 14.921 | 5 |
| 2022-08-31 | 231.23 | 231.23 | 231.23 | 231.23 | 14.555 | 0 |
| 2022-08-30 | 231.23 | 231.23 | 231.23 | 231.23 | 14.555 | 1,500 |
| 2022-08-29 | 230.95 | 230.95 | 230.25 | 230.25 | 14.494 | 940 |
| 2022-08-26 | 233.50 | 235.44 | 233.50 | 235.44 | 14.820 | 1,525 |
| 2022-08-25 | 235.78 | 235.78 | 235.29 | 235.29 | 14.811 | 55 |
| 2022-08-24 | 230.23 | 230.23 | 230.23 | 230.23 | 14.492 | 0 |
| 2022-08-23 | 233.70 | 233.70 | 230.23 | 230.23 | 14.492 | 1,555 |
| 2022-08-22 | 234.86 | 235.20 | 234.86 | 235.20 | 14.805 | 30 |
| 2022-08-19 | 235.80 | 235.80 | 234.96 | 234.96 | 14.790 | 105 |
| 2022-08-18 | 236.00 | 236.00 | 235.29 | 236.00 | 14.855 | 70 |
| 2022-08-17 | 235.18 | 235.20 | 235.18 | 235.20 | 14.805 | 70 |
| 2022-08-16 | 231.38 | 235.52 | 231.38 | 235.52 | 14.825 | 880 |
| 2022-08-15 | 228.43 | 228.91 | 228.43 | 228.91 | 14.409 | 55 |
| 2022-08-12 | 231.13 | 231.13 | 228.43 | 228.43 | 14.379 | 290 |
| 2022-08-11 | 232.50 | 232.50 | 232.50 | 232.50 | 14.635 | 50 |
| 2022-08-10 | 225.05 | 226.09 | 225.05 | 226.09 | 14.232 | 375 |
| 2022-08-09 | 226.36 | 226.40 | 226.36 | 226.40 | 14.251 | 205 |
| 2022-08-08 | 228.40 | 228.40 | 228.40 | 228.40 | 14.377 | 0 |
| 2022-08-05 | 230.70 | 232.96 | 228.40 | 228.40 | 14.377 | 705 |
| 2022-08-04 | 229.92 | 229.92 | 229.92 | 229.92 | 14.473 | 10 |
| 2022-08-03 | 233.11 | 233.11 | 233.11 | 233.11 | 14.674 | 1,300 |
| 2022-08-02 | 228.39 | 232.16 | 224.94 | 230.00 | 14.478 | 2,405 |
| 2022-08-01 | 228.26 | 228.42 | 225.40 | 228.16 | 14.362 | 420 |
| 2022-07-29 | 227.74 | 228.99 | 227.01 | 227.07 | 14.293 | 735 |
| 2022-07-28 | 228.09 | 229.71 | 227.70 | 227.86 | 14.343 | 2,815 |
| 2022-07-27 | 234.27 | 234.27 | 230.16 | 231.16 | 14.551 | 3,020 |
| 2022-07-26 | 236.44 | 236.93 | 235.29 | 236.67 | 14.898 | 515 |
| 2022-07-25 | 235.26 | 235.26 | 235.14 | 235.14 | 14.801 | 40 |
| 2022-07-22 | 234.72 | 236.31 | 234.00 | 236.31 | 14.875 | 545 |
| 2022-07-21 | 232.51 | 233.97 | 232.51 | 233.97 | 14.728 | 1,680 |
| 2022-07-20 | 232.94 | 233.68 | 230.46 | 230.46 | 14.507 | 1,660 |
| 2022-07-19 | 230.58 | 231.00 | 229.49 | 230.92 | 14.536 | 340 |
| 2022-07-18 | 227.16 | 229.79 | 227.10 | 227.85 | 14.342 | 1,860 |
| 2022-07-15 | 226.78 | 226.78 | 226.78 | 226.78 | 14.275 | 5 |
| 2022-07-14 | 227.00 | 227.47 | 223.12 | 225.39 | 14.188 | 2,315 |
| 2022-07-13 | 226.55 | 228.13 | 225.40 | 225.86 | 14.217 | 7,560 |
| 2022-07-12 | 229.92 | 232.30 | 229.92 | 230.90 | 14.534 | 70 |
| 2022-07-11 | 218.11 | 218.11 | 218.11 | 218.11 | 13.729 | 0 |
| 2022-07-08 | 219.77 | 220.18 | 218.11 | 218.11 | 13.729 | 1,730 |
| 2022-07-07 | 223.30 | 223.70 | 223.30 | 223.70 | 14.081 | 385 |
| 2022-07-06 | 227.93 | 228.14 | 223.49 | 223.49 | 14.068 | 35 |
| 2022-07-05 | 222.41 | 224.20 | 222.00 | 224.20 | 14.113 | 1,245 |
| 2022-07-04 | 226.44 | 226.44 | 226.40 | 226.40 | 14.251 | 10 |
| 2022-07-01 | 223.00 | 223.74 | 223.00 | 223.74 | 14.084 | 50 |
| 2022-06-30 | 219.00 | 219.00 | 215.87 | 218.24 | 13.738 | 2,480 |
| 2022-06-29 | 218.00 | 221.95 | 216.18 | 216.18 | 13.608 | 1,415 |
| 2022-06-28 | 225.74 | 227.93 | 225.74 | 227.93 | 14.347 | 15 |
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.