Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 271.57 | 280.31 | 271.57 | 278.32 | 15.379 | 3,200 |
| 2022-01-03 | 265.72 | 270.44 | 265.72 | 270.44 | 14.944 | 320 |
| 2021-12-30 | 266.71 | 266.71 | 261.60 | 261.60 | 14.455 | 12,540 |
| 2021-12-29 | 270.00 | 271.07 | 270.00 | 271.07 | 14.979 | 1,315 |
| 2021-12-28 | 263.37 | 263.37 | 263.37 | 263.37 | 14.553 | 0 |
| 2021-12-27 | 264.06 | 264.06 | 263.37 | 263.37 | 14.553 | 30 |
| 2021-12-23 | 267.42 | 268.10 | 264.06 | 264.06 | 14.591 | 7,340 |
| 2021-12-22 | 268.76 | 268.76 | 264.17 | 264.17 | 14.597 | 2,285 |
| 2021-12-21 | 276.80 | 276.80 | 272.15 | 272.16 | 15.039 | 455 |
| 2021-12-20 | 272.92 | 276.80 | 272.84 | 276.80 | 14.348 | 2,960 |
| 2021-12-17 | 271.80 | 277.02 | 271.80 | 273.75 | 14.190 | 60 |
| 2021-12-16 | 262.42 | 268.90 | 262.42 | 267.98 | 13.890 | 265 |
| 2021-12-15 | 258.70 | 262.75 | 258.70 | 262.42 | 13.602 | 545 |
| 2021-12-14 | 255.83 | 258.25 | 255.83 | 258.19 | 13.383 | 120 |
| 2021-12-13 | 254.39 | 258.25 | 254.00 | 258.25 | 13.386 | 9,075 |
| 2021-12-10 | 250.50 | 253.79 | 249.87 | 253.79 | 13.155 | 33,785 |
| 2021-12-09 | 247.00 | 247.25 | 247.00 | 247.25 | 12.816 | 1,045 |
| 2021-12-08 | 248.36 | 248.36 | 245.75 | 247.50 | 12.829 | 1,220 |
| 2021-12-07 | 253.75 | 253.75 | 252.00 | 252.25 | 13.075 | 1,180 |
| 2021-12-06 | 250.70 | 255.25 | 250.70 | 255.25 | 13.231 | 225 |
| 2021-12-03 | 244.06 | 247.20 | 242.64 | 247.20 | 12.813 | 590 |
| 2021-12-02 | 251.47 | 251.47 | 243.36 | 244.95 | 12.697 | 85 |
| 2021-12-01 | 245.47 | 245.47 | 245.47 | 245.47 | 12.724 | 25 |
| 2021-11-30 | 242.16 | 242.40 | 240.76 | 241.50 | 12.518 | 100 |
| 2021-11-29 | 244.00 | 245.47 | 244.00 | 245.47 | 12.724 | 4,300 |
| 2021-11-26 | 245.00 | 245.77 | 244.00 | 245.77 | 12.739 | 130 |
| 2021-11-25 | 248.50 | 248.53 | 244.87 | 248.53 | 12.882 | 125 |
| 2021-11-24 | 248.00 | 249.06 | 248.00 | 249.06 | 12.910 | 315 |
| 2021-11-23 | 247.69 | 248.00 | 247.69 | 248.00 | 12.855 | 55 |
| 2021-11-22 | 247.20 | 247.69 | 247.20 | 247.69 | 12.839 | 30 |
| 2021-11-19 | 244.56 | 244.56 | 241.94 | 242.88 | 12.589 | 660 |
| 2021-11-18 | 244.33 | 245.22 | 244.33 | 245.22 | 12.711 | 15 |
| 2021-11-17 | 244.33 | 244.33 | 244.33 | 244.33 | 12.665 | 5 |
| 2021-11-16 | 245.64 | 246.43 | 245.02 | 246.43 | 12.773 | 60 |
| 2021-11-12 | 243.84 | 245.64 | 243.84 | 245.64 | 12.732 | 970 |
| 2021-11-11 | 243.04 | 244.25 | 242.85 | 243.75 | 12.635 | 125 |
| 2021-11-10 | 244.03 | 246.99 | 244.03 | 246.99 | 12.802 | 55 |
| 2021-11-09 | 249.25 | 249.25 | 244.53 | 246.95 | 12.800 | 780 |
| 2021-11-08 | 248.40 | 252.74 | 248.40 | 250.50 | 12.984 | 785 |
| 2021-11-05 | 249.50 | 249.50 | 248.39 | 248.40 | 12.876 | 90 |
| 2021-11-04 | 249.00 | 249.00 | 247.28 | 247.78 | 12.843 | 55 |
| 2021-11-03 | 252.51 | 252.51 | 250.30 | 250.30 | 12.974 | 90 |
| 2021-11-01 | 250.44 | 250.44 | 250.44 | 250.44 | 12.981 | 5 |
| 2021-10-29 | 249.51 | 250.42 | 249.51 | 249.99 | 12.958 | 655 |
| 2021-10-28 | 262.91 | 262.91 | 249.50 | 249.50 | 12.933 | 560 |
| 2021-10-27 | 266.00 | 266.00 | 264.85 | 264.85 | 13.728 | 40 |
| 2021-10-26 | 266.49 | 270.00 | 266.49 | 267.58 | 13.870 | 2,005 |
| 2021-10-25 | 269.00 | 271.16 | 265.00 | 265.00 | 13.736 | 520 |
| 2021-10-22 | 273.77 | 278.00 | 273.77 | 274.00 | 14.202 | 870 |
| 2021-10-21 | 271.35 | 273.77 | 271.35 | 273.77 | 14.191 | 715 |
| 2021-10-20 | 266.39 | 268.38 | 266.22 | 268.10 | 13.897 | 95 |
| 2021-10-19 | 267.03 | 268.38 | 265.35 | 268.00 | 13.891 | 2,875 |
| 2021-10-18 | 266.76 | 268.00 | 266.23 | 267.00 | 13.840 | 165 |
| 2021-10-15 | 264.33 | 265.67 | 263.98 | 265.34 | 13.754 | 505 |
| 2021-10-14 | 265.76 | 268.83 | 265.00 | 268.33 | 13.909 | 605 |
← NewerPage 21 of 21 · 1,255 trading days
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.