Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 48.205 | 48.500 | 48.100 | 48.325 | 41.445 | 5,477 |
| 2024-08-29 | 47.985 | 48.315 | 47.900 | 48.135 | 41.282 | 10,197 |
| 2024-08-28 | 47.545 | 48.110 | 47.500 | 47.890 | 41.072 | 7,811 |
| 2024-08-27 | 47.240 | 47.450 | 47.180 | 47.250 | 40.523 | 6,421 |
| 2024-08-26 | 46.770 | 47.510 | 46.650 | 47.230 | 40.506 | 9,546 |
| 2024-08-23 | 46.655 | 46.830 | 46.460 | 46.690 | 40.043 | 4,961 |
| 2024-08-22 | 46.545 | 46.625 | 46.355 | 46.525 | 39.901 | 2,730 |
| 2024-08-21 | 46.295 | 46.625 | 46.205 | 46.430 | 39.820 | 3,713 |
| 2024-08-20 | 46.230 | 46.410 | 46.175 | 46.295 | 39.704 | 6,003 |
| 2024-08-19 | 46.500 | 46.700 | 46.450 | 46.510 | 39.888 | 6,801 |
| 2024-08-16 | 46.425 | 46.520 | 46.110 | 46.485 | 39.867 | 8,118 |
| 2024-08-15 | 46.995 | 46.995 | 46.220 | 46.405 | 39.798 | 4,243 |
| 2024-08-14 | 46.910 | 46.910 | 46.085 | 46.475 | 39.858 | 21,032 |
| 2024-08-13 | 46.030 | 46.585 | 45.910 | 46.525 | 39.901 | 4,100 |
| 2024-08-12 | 46.255 | 46.445 | 45.960 | 46.210 | 39.631 | 2,689 |
| 2024-08-09 | 46.355 | 46.355 | 46.000 | 46.250 | 39.665 | 3,309 |
| 2024-08-08 | 45.750 | 46.600 | 45.585 | 46.355 | 39.755 | 3,171 |
| 2024-08-07 | 45.895 | 46.275 | 45.300 | 46.230 | 39.648 | 3,780 |
| 2024-08-06 | 45.760 | 45.815 | 45.100 | 45.675 | 39.172 | 6,925 |
| 2024-08-05 | 45.495 | 46.420 | 45.000 | 45.195 | 38.761 | 46,948 |
| 2024-08-02 | 46.275 | 47.105 | 45.845 | 45.845 | 39.318 | 7,268 |
| 2024-08-01 | 45.330 | 46.205 | 45.315 | 46.205 | 39.627 | 12,279 |
| 2024-07-31 | 46.735 | 46.890 | 43.880 | 44.545 | 38.203 | 29,597 |
| 2024-07-30 | 46.650 | 46.845 | 46.495 | 46.785 | 40.124 | 2,756 |
| 2024-07-29 | 46.475 | 46.650 | 46.265 | 46.650 | 40.008 | 5,206 |
| 2024-07-26 | 45.880 | 46.075 | 45.600 | 46.070 | 39.511 | 5,428 |
| 2024-07-25 | 45.530 | 46.405 | 45.460 | 45.830 | 39.305 | 15,386 |
| 2024-07-24 | 45.325 | 45.420 | 44.880 | 45.190 | 38.756 | 7,513 |
| 2024-07-23 | 45.440 | 45.735 | 45.200 | 45.375 | 38.915 | 2,515 |
| 2024-07-22 | 45.495 | 45.555 | 45.130 | 45.520 | 39.039 | 3,689 |
| 2024-07-19 | 45.290 | 45.560 | 45.185 | 45.435 | 38.966 | 4,740 |
| 2024-07-18 | 45.075 | 45.715 | 44.905 | 45.650 | 39.151 | 8,581 |
| 2024-07-17 | 44.090 | 44.800 | 43.800 | 44.800 | 38.422 | 17,414 |
| 2024-07-16 | 43.810 | 44.100 | 43.775 | 44.100 | 37.822 | 6,412 |
| 2024-07-15 | 43.920 | 43.990 | 43.665 | 43.845 | 37.603 | 7,307 |
| 2024-07-12 | 43.445 | 43.605 | 43.270 | 43.585 | 37.380 | 3,279 |
| 2024-07-11 | 43.330 | 43.375 | 42.880 | 43.160 | 37.015 | 4,205 |
| 2024-07-10 | 43.080 | 43.395 | 43.040 | 43.240 | 37.084 | 4,695 |
| 2024-07-09 | 42.435 | 43.260 | 42.435 | 43.230 | 37.075 | 4,842 |
| 2024-07-08 | 42.510 | 42.715 | 42.400 | 42.445 | 36.402 | 4,200 |
| 2024-07-05 | 42.545 | 42.545 | 42.305 | 42.350 | 36.321 | 2,721 |
| 2024-07-04 | 42.775 | 42.940 | 42.530 | 42.940 | 36.827 | 749 |
| 2024-07-03 | 42.795 | 42.910 | 42.400 | 42.455 | 36.411 | 3,754 |
| 2024-07-02 | 42.975 | 42.975 | 42.705 | 42.885 | 36.779 | 2,801 |
| 2024-07-01 | 42.660 | 43.100 | 42.460 | 42.895 | 36.788 | 6,554 |
| 2024-06-28 | 42.595 | 42.640 | 42.355 | 42.565 | 36.505 | 4,461 |
| 2024-06-27 | 43.405 | 43.445 | 42.460 | 42.580 | 36.518 | 3,728 |
| 2024-06-26 | 43.445 | 43.535 | 43.290 | 43.480 | 37.290 | 5,694 |
| 2024-06-25 | 43.130 | 43.550 | 43.130 | 43.355 | 37.183 | 33,528 |
| 2024-06-24 | 42.535 | 43.180 | 42.535 | 43.130 | 36.990 | 7,686 |
| 2024-06-21 | 42.330 | 43.000 | 42.330 | 42.640 | 36.569 | 6,747 |
| 2024-06-20 | 41.735 | 42.110 | 41.610 | 42.000 | 36.020 | 4,432 |
| 2024-06-19 | 41.535 | 41.620 | 41.315 | 41.400 | 35.506 | 4,444 |
| 2024-06-18 | 41.715 | 41.715 | 41.400 | 41.585 | 35.665 | 8,244 |
| 2024-06-17 | 41.495 | 41.495 | 41.050 | 41.400 | 35.506 | 6,066 |
| 2024-06-14 | 41.690 | 41.870 | 41.070 | 41.195 | 35.330 | 7,216 |
| 2024-06-13 | 42.765 | 42.765 | 42.300 | 42.615 | 35.816 | 6,790 |
| 2024-06-12 | 43.285 | 43.290 | 42.430 | 42.515 | 35.732 | 14,423 |
| 2024-06-11 | 43.210 | 43.435 | 43.110 | 43.410 | 36.485 | 8,663 |
| 2024-06-10 | 43.465 | 43.635 | 43.100 | 43.210 | 36.317 | 8,083 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.9874 USD |
| 2026-06-15 | 0.9429 USD |
| 2026-03-25 | 0.9429 USD |
| 2025-12-29 | 0.9429 USD |
| 2025-09-15 | 0.9429 USD |
| 2025-06-16 | 0.9073 USD |
| 2025-03-25 | 0.9073 USD |
| 2024-12-27 | 0.9073 USD |
| 2024-09-16 | 0.9073 USD |
| 2024-06-14 | 0.8717 USD |
| 2024-03-22 | 0.8717 USD |
| 2023-12-20 | 0.8717 USD |
| 2023-09-14 | 0.8717 USD |
| 2023-06-14 | 0.8361 USD |
| 2023-03-23 | 0.8361 USD |
| 2022-12-21 | 0.8361 USD |
| 2022-09-14 | 0.8361 USD |
| 2022-06-14 | 0.8006 USD |
| 2022-03-24 | 0.8006 USD |
| 2021-12-22 | 0.8006 USD |
| 2021-09-14 | 0.8006 USD |
| 2021-06-14 | 0.7650 USD |
| 2021-03-24 | 0.7650 USD |
| 2020-12-24 | 0.7650 USD |
| 2020-09-14 | 0.7650 USD |
| 2020-06-12 | 0.7472 USD |
| 2020-03-24 | 0.7472 USD |
| 2019-12-24 | 0.7472 USD |
| 2019-09-13 | 0.7472 USD |
| 2019-06-13 | 0.7116 USD |
| 2019-03-22 | 0.7116 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.