Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	42.960	43.465	42.810	43.465	36.531	10,323
2024-06-06	43.030	43.320	42.805	43.145	36.262	18,063
2024-06-05	43.050	43.360	42.565	42.850	36.014	11,540
2024-06-04	42.805	43.000	42.485	42.835	36.001	30,460
2024-06-03	43.000	43.000	42.470	42.470	35.695	10,874
2024-05-31	41.930	42.165	41.725	42.125	35.405	4,397
2024-05-30	41.610	41.960	41.600	41.905	35.220	4,068
2024-05-29	41.835	41.935	41.685	41.720	35.064	3,213
2024-05-28	42.220	42.220	41.725	41.760	35.098	6,465
2024-05-27	42.095	42.100	41.900	41.945	35.253	2,403
2024-05-24	42.170	42.325	41.900	41.940	35.249	5,300
2024-05-23	42.815	42.845	42.185	42.305	35.556	5,899
2024-05-22	42.685	43.010	42.550	42.845	36.010	7,859
2024-05-21	42.370	42.535	42.250	42.485	35.707	4,349
2024-05-20	42.395	42.530	42.350	42.475	35.699	970
2024-05-17	42.555	42.555	42.310	42.335	35.581	4,043
2024-05-16	42.205	42.500	42.120	42.395	35.632	2,021
2024-05-15	42.115	42.245	41.955	42.100	35.384	4,100
2024-05-14	41.675	41.960	41.625	41.905	35.220	2,272
2024-05-13	41.800	41.980	41.600	41.685	35.035	8,889
2024-05-10	41.450	41.800	41.365	41.590	34.955	78,732
2024-05-09	41.295	41.475	41.185	41.310	34.720	3,033
2024-05-08	40.825	41.225	40.790	41.225	34.648	5,723
2024-05-07	40.530	40.650	40.385	40.480	34.022	2,757
2024-05-06	40.450	40.640	40.345	40.345	33.909	6,522
2024-05-03	41.035	41.095	40.320	40.345	33.909	9,222
2024-05-02	41.090	41.290	40.935	41.200	34.627	8,851
2024-04-30	40.950	41.140	40.765	40.975	34.438	9,280
2024-04-29	40.475	40.925	40.445	40.785	34.278	8,296
2024-04-26	40.255	40.945	40.250	40.845	34.329	15,078
2024-04-25	40.095	40.745	39.930	40.260	33.837	8,782
2024-04-24	40.120	40.250	39.775	40.040	33.652	8,335
2024-04-23	40.015	40.115	39.860	40.055	33.665	9,859
2024-04-22	39.495	39.940	39.495	39.845	33.488	10,420
2024-04-19	38.765	39.220	38.595	39.215	32.959	5,477
2024-04-18	38.585	38.800	38.505	38.685	32.513	3,176
2024-04-17	38.425	38.710	38.320	38.320	32.207	12,203
2024-04-16	38.595	38.650	38.310	38.470	32.333	7,808
2024-04-15	38.590	38.895	38.590	38.705	32.530	7,335
2024-04-12	38.995	39.105	38.780	38.780	32.593	4,970
2024-04-11	38.845	38.955	38.600	38.650	32.484	5,679
2024-04-10	38.870	38.995	38.670	38.775	32.589	9,510
2024-04-09	38.795	38.905	38.590	38.665	32.497	9,865
2024-04-08	38.495	38.650	38.375	38.620	32.459	10,666
2024-04-05	38.495	38.605	38.320	38.450	32.316	55,594
2024-04-04	39.095	39.155	38.550	38.595	32.438	8,789
2024-04-03	40.060	40.060	38.940	39.295	33.026	10,878
2024-04-02	40.505	40.810	39.970	40.065	33.673	15,874
2024-03-28	40.490	40.530	40.320	40.480	34.022	3,728
2024-03-27	40.060	40.260	39.760	40.160	33.753	7,808
2024-03-26	39.740	39.990	39.740	39.890	33.526	6,954
2024-03-25	39.750	40.180	39.420	39.900	33.535	16,280
2024-03-22	40.740	40.750	39.910	39.940	33.568	12,938
2024-03-21	41.000	41.360	40.910	41.350	34.036	15,087
2024-03-20	41.170	41.300	41.070	41.070	33.806	19,200
2024-03-19	41.120	41.340	40.960	41.020	33.765	12,048
2024-03-18	40.320	41.110	40.050	41.020	33.765	20,832
2024-03-15	40.690	40.840	40.290	40.380	33.238	11,888
2024-03-14	39.630	40.440	39.350	40.380	33.238	24,807
2024-03-13	39.430	39.690	39.300	39.540	32.547	5,532

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.