Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	315.52	320.85	315.52	320.85	42.495	1,690
2024-11-12	312.30	314.96	312.30	314.96	41.715	35
2024-11-11	312.30	312.30	312.30	312.30	41.362	5
2024-11-08	311.70	312.30	311.70	312.30	41.362	30
2024-11-07	308.00	308.76	308.00	308.76	40.893	155
2024-11-06	315.96	315.96	308.14	310.31	41.099	35
2024-11-05	308.01	312.79	308.01	310.93	41.181	310
2024-11-04	314.24	314.24	309.10	309.10	40.938	60
2024-11-01	315.52	317.87	315.52	317.87	42.100	175
2024-10-31	290.58	316.68	290.58	315.52	41.789	605
2024-10-30	289.13	292.21	289.13	290.58	38.486	20
2024-10-29	286.52	289.13	286.52	289.13	38.294	875
2024-10-28	284.48	287.00	284.48	287.00	38.011	1,060
2024-10-25	284.11	284.11	283.36	283.36	37.529	755
2024-10-24	280.56	280.56	280.56	280.56	37.158	0
2024-10-23	280.56	280.56	280.56	280.56	37.158	0
2024-10-22	280.56	280.56	280.56	280.56	37.158	0
2024-10-21	283.00	283.00	280.30	280.56	37.158	125
2024-10-18	282.80	282.80	282.80	282.80	37.455	0
2024-10-17	283.73	283.73	282.80	282.80	37.455	80
2024-10-16	283.73	283.73	283.73	283.73	37.578	1,505
2024-10-15	280.84	280.84	280.84	280.84	37.196	5
2024-10-14	284.78	284.78	276.36	278.32	36.862	60
2024-10-11	281.96	281.96	281.96	281.96	37.344	0
2024-10-10	281.96	281.96	281.96	281.96	37.344	5
2024-10-09	280.05	280.05	279.33	279.33	36.996	60
2024-10-08	273.78	274.86	273.78	274.86	36.404	75
2024-10-07	272.16	272.43	272.16	272.43	36.082	260
2024-10-04	271.35	271.35	271.35	271.35	35.939	20
2024-10-03	276.36	277.76	273.56	273.56	36.231	70
2024-10-02	272.72	272.72	272.72	272.72	36.120	260
2024-10-01	277.20	278.08	277.20	278.08	36.830	25
2024-09-30	277.20	278.04	275.52	276.92	36.676	890
2024-09-27	279.16	279.16	278.06	278.06	36.827	45
2024-09-26	276.82	277.80	276.00	277.80	36.793	130
2024-09-25	280.00	280.80	280.00	280.56	37.158	50
2024-09-24	279.16	280.56	279.16	280.56	37.158	45
2024-09-23	276.76	276.76	276.76	276.76	36.655	0
2024-09-20	274.05	276.76	274.05	276.76	36.655	285
2024-09-19	271.61	271.61	271.50	271.50	35.959	60
2024-09-18	278.88	279.44	274.12	274.12	36.306	125
2024-09-17	283.64	283.64	277.30	278.04	36.825	4,535
2024-09-16	295.16	295.16	285.60	287.10	38.025	40
2024-09-13	299.00	299.00	299.00	299.00	39.601	0
2024-09-12	304.80	304.80	299.00	299.00	39.601	45
2024-09-11	303.00	303.00	298.01	299.00	37.030	135
2024-09-10	303.00	303.00	303.00	303.00	37.526	10
2024-09-09	303.00	303.00	303.00	303.00	37.526	5
2024-09-06	301.80	302.10	299.10	299.10	37.043	630
2024-09-05	307.80	307.80	307.80	307.80	38.120	0
2024-09-04	304.01	308.40	304.01	307.80	38.120	80
2024-09-03	300.90	300.90	300.90	300.90	37.266	50
2024-09-02	305.40	305.40	299.41	304.30	37.687	80
2024-08-30	300.30	305.40	300.30	305.40	37.823	25
2024-08-29	302.00	302.00	300.30	300.30	37.191	130
2024-08-28	294.37	295.51	294.35	294.35	36.454	65
2024-08-27	290.00	291.45	290.00	291.45	36.095	1,730
2024-08-26	287.97	288.26	287.97	288.26	35.700	25
2024-08-23	287.00	287.00	287.00	287.00	35.544	10
2024-08-22	287.56	288.00	287.00	287.00	35.544	230

← NewerPage 9 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.