Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	310.21	310.21	310.21	310.21	43.806	0
2025-02-12	310.21	310.21	310.21	310.21	43.806	5
2025-02-11	310.00	310.00	310.00	310.00	43.776	65
2025-02-10	306.17	306.17	306.17	306.17	43.235	5
2025-02-07	305.70	305.70	305.32	305.32	43.115	270
2025-02-06	305.83	305.83	305.83	305.83	43.187	0
2025-02-05	305.43	305.83	305.43	305.83	43.187	20
2025-02-04	303.00	306.20	302.10	302.10	42.661	125
2025-02-03	306.09	308.01	304.10	307.00	43.353	30
2025-01-31	300.09	306.09	299.88	306.09	43.224	290
2025-01-30	310.02	310.02	296.22	301.45	42.569	605
2025-01-29	310.93	310.93	310.25	310.25	43.812	85
2025-01-28	315.75	315.75	315.75	315.75	44.588	0
2025-01-27	313.10	315.75	312.93	315.75	44.588	260
2025-01-24	301.07	301.07	301.07	301.07	42.515	0
2025-01-23	302.48	302.63	301.07	301.07	42.515	120
2025-01-22	309.70	309.70	309.70	309.70	43.734	0
2025-01-21	312.50	314.00	309.70	309.70	43.734	1,865
2025-01-20	318.01	318.01	311.64	311.64	44.008	765
2025-01-17	312.79	312.79	311.60	311.60	44.002	10
2025-01-16	310.44	310.44	310.44	310.44	43.838	70
2025-01-15	307.46	308.35	307.26	307.26	43.389	945
2025-01-14	308.94	309.97	308.94	309.97	43.772	95
2025-01-13	309.66	311.55	309.66	311.55	43.995	285
2025-01-10	314.65	314.65	314.41	314.41	44.399	20
2025-01-09	311.46	317.33	311.46	317.33	44.811	150
2025-01-08	314.03	314.03	312.97	312.97	44.196	35
2025-01-07	318.16	318.16	300.00	315.52	44.556	1,895
2025-01-06	324.06	324.06	320.76	320.76	45.296	65
2025-01-03	324.48	326.93	324.48	326.61	46.122	35
2025-01-02	326.40	326.40	326.40	326.40	46.092	5
2024-12-30	325.10	325.10	320.32	320.32	45.234	20
2024-12-27	325.34	326.70	324.72	325.05	45.902	300
2024-12-26	364.50	364.50	324.92	325.19	45.921	190
2024-12-23	364.52	364.52	364.52	364.52	51.475	10
2024-12-20	339.24	339.24	339.24	339.24	47.905	0
2024-12-19	339.24	339.24	339.24	339.24	44.930	0
2024-12-18	332.70	339.24	332.70	339.24	44.930	355
2024-12-17	330.48	330.48	330.48	330.48	43.770	10
2024-12-16	330.33	335.28	330.33	335.28	44.406	115
2024-12-13	330.00	330.00	330.00	330.00	43.707	0
2024-12-12	323.93	330.71	323.93	330.00	43.707	75
2024-12-11	336.94	337.28	336.94	337.28	44.671	160
2024-12-10	330.62	338.64	330.62	336.94	44.626	235
2024-12-09	347.14	347.14	334.64	334.64	44.321	55
2024-12-06	346.46	347.14	345.78	347.14	45.977	20
2024-12-05	339.32	342.04	338.88	341.59	45.242	355
2024-12-04	342.75	342.75	339.67	339.67	44.987	80
2024-12-03	347.90	347.90	345.60	346.85	45.938	15
2024-12-02	349.52	351.90	346.12	346.12	45.842	50
2024-11-29	348.60	349.76	341.01	344.92	45.683	265
2024-11-28	341.29	348.54	341.29	348.54	46.162	95
2024-11-27	335.72	339.57	335.72	339.57	44.974	70
2024-11-26	331.98	332.93	331.32	332.93	44.095	740
2024-11-25	313.89	330.35	313.89	328.02	43.444	615
2024-11-22	328.68	328.68	328.68	328.68	43.532	10
2024-11-21	328.00	328.00	326.12	327.36	43.357	360
2024-11-19	325.12	326.08	325.12	326.08	43.187	140
2024-11-18	322.24	323.52	322.24	322.56	42.721	45
2024-11-14	321.60	321.60	319.68	321.28	42.552	105

← NewerPage 8 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.