Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	39.090	39.600	38.930	39.260	32.316	9,410
2024-03-11	38.400	38.940	38.210	38.770	31.913	11,470
2024-03-08	38.160	38.320	37.850	38.300	31.526	4,928
2024-03-07	37.970	38.230	37.940	38.090	31.353	4,208
2024-03-06	36.840	38.230	36.730	38.230	31.468	18,612
2024-03-05	36.730	36.950	36.610	36.670	30.184	8,383
2024-03-04	37.610	37.780	36.200	36.230	29.822	13,734
2024-03-01	37.860	37.980	37.580	37.620	30.966	8,204
2024-02-29	37.760	37.900	37.650	37.870	31.172	3,307
2024-02-28	37.850	37.910	37.520	37.520	30.884	2,988
2024-02-27	37.780	37.780	37.470	37.590	30.941	3,710
2024-02-26	38.030	38.090	37.590	37.690	31.024	14,770
2024-02-23	37.800	38.050	37.670	38.000	31.279	11,198
2024-02-22	37.350	37.430	37.170	37.430	30.810	5,782
2024-02-21	37.400	37.430	37.270	37.290	30.695	5,212
2024-02-20	37.400	37.440	37.050	37.330	30.727	14,762
2024-02-19	37.210	37.460	37.200	37.340	30.736	5,951
2024-02-16	37.500	37.500	37.150	37.200	30.620	7,505
2024-02-15	37.670	37.720	37.330	37.390	30.777	6,295
2024-02-14	37.520	37.620	37.460	37.460	30.834	3,685
2024-02-13	37.580	37.740	37.330	37.480	30.851	5,224
2024-02-12	37.180	37.430	37.130	37.420	30.802	9,764
2024-02-09	37.270	37.270	37.050	37.130	30.563	6,117
2024-02-08	37.440	37.560	37.150	37.200	30.620	14,707
2024-02-07	37.790	37.810	37.380	37.390	30.777	22,318
2024-02-06	37.890	37.900	37.590	37.790	31.106	16,915
2024-02-05	38.390	38.500	38.120	38.270	31.501	11,400
2024-02-02	38.330	38.410	37.880	38.140	31.394	20,382
2024-02-01	37.490	38.260	37.250	37.910	31.205	13,108
2024-01-31	37.590	37.590	37.100	37.310	30.711	6,946
2024-01-30	37.420	37.420	37.130	37.260	30.670	5,562
2024-01-29	37.000	37.530	36.910	37.370	30.760	14,177
2024-01-26	37.250	37.270	36.960	37.000	30.456	10,316
2024-01-25	36.740	37.040	36.650	36.910	30.382	11,692
2024-01-24	37.380	37.380	36.900	37.010	30.464	6,588
2024-01-23	37.100	37.290	36.870	37.220	30.637	8,356
2024-01-22	37.060	37.350	36.900	37.120	30.555	10,658
2024-01-19	37.210	37.400	36.940	36.940	30.406	11,835
2024-01-18	37.480	37.600	37.000	37.030	30.481	5,743
2024-01-17	37.610	37.950	37.470	37.820	31.131	7,545
2024-01-16	37.800	38.130	37.760	37.810	31.123	13,401
2024-01-15	37.730	38.000	37.640	38.000	31.279	3,326
2024-01-12	37.900	38.300	37.640	37.710	31.040	9,157
2024-01-11	37.570	37.640	37.340	37.600	30.950	16,022
2024-01-10	38.230	38.480	38.060	38.060	31.328	11,860
2024-01-09	38.290	38.340	38.010	38.190	31.435	12,102
2024-01-08	37.870	38.250	37.760	38.220	31.460	12,200
2024-01-05	38.200	38.200	37.820	37.900	31.197	6,844
2024-01-04	37.890	38.360	37.780	38.130	31.386	8,568
2024-01-03	37.740	38.230	37.740	38.100	31.361	82,806
2024-01-02	36.730	37.870	36.600	37.720	31.048	30,430
2023-12-29	36.380	36.410	36.230	36.340	29.913	8,514
2023-12-28	36.230	36.300	36.100	36.230	29.822	75,064
2023-12-27	36.650	36.660	36.160	36.230	29.822	25,128
2023-12-22	36.630	36.820	36.520	36.780	30.275	14,205
2023-12-21	37.030	37.030	36.650	36.710	30.217	38,859
2023-12-20	38.150	38.150	37.210	37.480	30.851	17,179
2023-12-19	38.790	38.790	38.450	38.540	31.021	7,991
2023-12-18	38.510	38.790	38.300	38.710	31.158	29,425
2023-12-15	38.480	38.740	38.350	38.560	31.038	9,648

← NewerPage 12 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.