Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	247.39	247.39	247.39	247.39	14.521	0
2022-03-30	246.55	247.39	246.55	247.39	14.521	15
2022-03-29	247.50	247.50	243.50	244.85	14.372	1,090
2022-03-28	252.00	252.00	247.50	248.42	14.581	705
2022-03-25	254.50	255.02	254.50	255.02	14.969	720
2022-03-24	254.00	255.50	250.89	251.75	14.777	1,300
2022-03-23	262.34	262.34	262.08	262.08	15.383	45
2022-03-22	259.50	263.59	259.50	261.15	14.431	260
2022-03-21	258.90	259.41	258.18	259.41	14.334	340
2022-03-18	258.63	258.63	257.07	257.07	14.205	9,400
2022-03-17	266.79	266.79	259.48	261.28	14.438	3,885
2022-03-16	262.44	263.25	258.66	259.67	14.349	300
2022-03-15	264.42	266.79	263.64	266.79	14.742	850
2022-03-14	255.48	258.17	255.48	256.35	14.165	1,530
2022-03-11	257.68	257.68	255.31	255.31	14.108	860
2022-03-10	257.68	257.68	257.68	257.68	14.239	5
2022-03-09	257.40	257.66	253.82	254.94	14.087	8,970
2022-03-08	259.34	259.73	258.74	259.70	14.350	6,690
2022-03-07	269.37	270.27	267.57	270.27	14.934	795
2022-03-04	267.93	269.37	266.26	269.37	14.885	2,955
2022-03-03	268.60	268.60	267.93	267.93	14.805	1,305
2022-03-02	263.16	275.00	263.16	268.60	14.842	1,260
2022-02-25	255.11	267.50	252.51	263.16	14.542	8,910
2022-02-24	261.53	261.53	251.25	255.11	14.097	2,025
2022-02-23	257.00	261.53	256.36	261.53	14.452	640
2022-02-22	260.17	260.17	256.88	259.48	14.338	11,040
2022-02-21	266.47	266.47	260.96	264.72	14.628	595
2022-02-18	265.40	266.76	262.71	266.41	14.721	1,720
2022-02-17	265.20	265.20	265.20	265.20	14.654	15
2022-02-16	259.85	259.85	259.50	259.50	14.339	45
2022-02-15	262.08	262.08	258.10	258.10	14.262	3,410
2022-02-14	263.64	263.64	259.00	260.26	14.381	30
2022-02-11	259.94	263.45	259.94	262.00	14.478	20
2022-02-10	264.42	264.42	261.83	262.08	14.482	70
2022-02-09	264.80	264.80	264.16	264.16	14.597	1,215
2022-02-08	265.65	265.65	264.61	264.61	14.622	3,810
2022-02-07	264.88	267.29	264.88	265.00	14.643	40
2022-02-04	268.58	268.58	268.58	268.58	14.841	5
2022-02-03	267.30	268.00	266.00	266.00	14.699	1,025
2022-02-02	267.54	268.65	266.75	266.75	14.740	40
2022-02-01	267.02	267.54	267.02	267.54	14.784	50
2022-01-31	271.38	271.38	271.38	271.38	14.996	0
2022-01-28	271.38	271.38	271.38	271.38	14.996	0
2022-01-27	271.38	271.38	271.38	271.38	14.996	4,700
2022-01-26	269.36	269.36	268.11	268.11	14.815	15
2022-01-25	269.04	270.54	268.10	270.12	14.926	120
2022-01-24	274.05	278.10	269.04	269.04	14.867	1,625
2022-01-21	272.43	275.94	272.43	273.80	15.130	955
2022-01-20	271.35	273.14	271.35	273.14	15.093	50
2022-01-19	274.11	274.11	274.11	274.11	15.147	10
2022-01-18	280.85	280.85	280.83	280.83	15.518	45
2022-01-17	280.27	282.57	280.27	282.51	15.611	35
2022-01-14	279.16	280.38	279.16	280.38	15.493	390
2022-01-13	274.00	274.00	274.00	274.00	15.141	100
2022-01-12	276.65	276.65	274.11	274.11	15.147	160
2022-01-11	283.91	283.91	276.65	276.65	15.287	415
2022-01-10	286.72	287.50	285.04	286.69	15.842	1,420
2022-01-07	281.68	281.68	279.72	280.15	15.480	70
2022-01-06	280.84	282.09	279.00	279.24	15.430	110
2022-01-05	275.43	279.72	275.24	279.72	15.457	4,225

← NewerPage 20 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.