Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	225.74	227.93	225.74	227.93	14.347	15
2022-06-27	228.16	229.00	225.74	225.74	14.210	275
2022-06-24	224.98	229.49	224.98	228.08	14.357	1,540
2022-06-23	219.78	222.20	215.80	220.48	13.879	940
2022-06-22	233.22	233.22	212.00	212.80	13.395	7,735
2022-06-21	234.37	236.80	231.00	235.66	14.834	820
2022-06-20	232.00	232.00	232.00	232.00	14.604	255
2022-06-17	232.30	234.14	225.00	233.22	14.680	1,035
2022-06-15	238.50	240.00	228.48	230.40	14.503	2,250
2022-06-14	238.00	239.13	236.40	239.13	15.052	2,710
2022-06-13	245.28	245.28	238.56	243.16	15.306	1,925
2022-06-10	240.25	248.16	240.25	243.93	14.318	3,035
2022-06-09	244.32	244.32	240.73	241.00	14.146	1,420
2022-06-08	257.64	257.64	242.50	243.62	14.300	2,265
2022-06-07	263.29	263.90	261.55	262.86	15.429	2,125
2022-06-06	257.85	258.44	257.20	257.92	15.139	525
2022-06-03	259.20	259.74	257.11	258.44	15.169	975
2022-06-02	260.00	260.52	255.00	260.00	15.261	1,515
2022-06-01	257.10	257.10	257.10	257.10	15.091	10
2022-05-31	258.70	258.70	253.24	257.10	15.091	1,735
2022-05-30	259.22	260.74	259.22	260.74	15.304	80
2022-05-27	259.22	260.26	258.20	258.20	15.155	1,785
2022-05-26	262.53	262.66	260.16	260.83	15.310	125
2022-05-25	254.74	261.43	254.74	261.43	15.345	360
2022-05-24	250.10	250.10	250.10	250.10	14.680	0
2022-05-23	248.00	250.80	248.00	250.10	14.680	2,815
2022-05-20	251.52	251.52	248.00	249.04	14.618	4,115
2022-05-19	258.18	258.18	249.34	249.86	14.666	2,415
2022-05-18	268.65	269.17	265.68	265.68	15.594	1,610
2022-05-17	269.49	270.00	267.80	268.54	15.762	275
2022-05-16	267.57	267.57	267.57	267.57	15.705	0
2022-05-13	270.50	270.50	266.66	267.57	15.705	300
2022-05-12	270.82	270.82	265.90	267.09	15.677	3,555
2022-05-11	266.61	266.61	266.18	266.18	15.624	3,505
2022-05-10	274.34	274.34	260.00	265.16	15.564	8,405
2022-05-09	292.20	292.20	286.43	286.43	16.812	1,200
2022-05-06	283.53	287.19	283.53	286.43	16.812	930
2022-05-05	280.00	284.19	280.00	281.39	16.517	3,335
2022-05-04	279.44	281.40	275.30	275.30	16.159	6,185
2022-05-03	279.19	279.19	274.12	275.22	16.154	570
2022-05-02	280.84	282.53	276.91	280.69	16.475	905
2022-04-29	275.00	275.67	274.90	274.90	16.136	6,355
2022-04-28	275.50	275.93	274.58	274.58	16.117	780
2022-04-27	274.59	277.40	274.05	277.40	16.282	170
2022-04-26	273.24	276.66	272.97	273.51	16.054	6,485
2022-04-25	268.30	268.30	268.30	268.30	15.748	50
2022-04-22	258.55	268.32	258.55	267.02	15.673	1,360
2022-04-20	257.13	257.13	255.32	255.58	15.002	110
2022-04-19	256.50	256.50	256.50	256.50	15.056	15
2022-04-18	258.55	258.55	258.55	258.55	15.176	50
2022-04-14	258.44	258.44	258.44	258.44	15.169	5
2022-04-13	257.50	259.50	257.50	259.50	15.232	10
2022-04-12	251.80	255.80	251.80	255.50	14.997	55
2022-04-11	255.06	257.71	255.06	256.50	15.056	295
2022-04-08	257.66	257.66	254.54	255.44	14.993	1,205
2022-04-07	252.84	252.84	252.84	252.84	14.841	255
2022-04-06	251.76	252.84	251.28	252.84	14.841	360
2022-04-05	247.20	247.20	247.20	247.20	14.510	15
2022-04-04	241.50	243.11	241.50	242.59	14.239	2,865
2022-04-01	249.00	249.00	246.63	246.63	14.476	710

← NewerPage 19 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.