Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	38.300	38.990	38.300	38.910	31.319	19,403
2023-12-13	38.470	38.480	38.030	38.230	30.772	7,642
2023-12-12	38.590	38.590	38.310	38.450	30.949	8,373
2023-12-11	38.680	38.700	38.350	38.580	31.054	8,264
2023-12-08	38.380	38.500	38.220	38.340	30.860	11,508
2023-12-07	38.410	38.610	38.280	38.390	30.901	6,207
2023-12-06	39.500	39.520	37.970	38.530	31.013	31,996
2023-12-05	39.390	39.500	39.050	39.500	31.794	5,786
2023-12-04	39.220	39.640	39.150	39.480	31.778	10,755
2023-12-01	38.580	39.050	38.540	39.000	31.392	15,696
2023-11-30	38.200	38.510	38.190	38.490	30.981	4,916
2023-11-29	38.070	38.250	38.030	38.090	30.659	10,950
2023-11-28	37.870	37.970	37.700	37.970	30.563	12,106
2023-11-27	37.890	38.000	37.800	37.880	30.490	6,849
2023-11-24	37.800	37.930	37.730	37.840	30.458	8,376
2023-11-23	37.940	38.000	37.700	37.790	30.418	7,540
2023-11-22	37.280	37.920	37.280	37.770	30.402	6,644
2023-11-21	37.300	37.500	37.020	37.350	30.064	21,247
2023-11-20	37.480	37.500	37.130	37.340	30.056	9,960
2023-11-17	37.720	37.720	37.250	37.410	30.112	8,036
2023-11-16	37.650	37.690	37.200	37.310	30.031	8,955
2023-11-15	37.090	37.310	37.080	37.280	30.007	14,148
2023-11-14	37.490	37.490	36.960	37.130	29.886	10,416
2023-11-13	37.450	37.630	37.390	37.440	30.136	7,995
2023-11-10	37.760	37.860	37.200	37.350	30.064	12,718
2023-11-09	37.600	37.810	37.400	37.560	30.233	11,800
2023-11-08	37.950	38.150	37.530	37.570	30.241	8,138
2023-11-07	37.870	38.050	37.820	37.930	30.530	10,121
2023-11-06	38.020	38.030	37.740	37.760	30.394	14,681
2023-11-03	38.510	38.510	37.990	38.070	30.643	12,437
2023-11-02	37.750	38.040	37.410	38.040	30.619	12,950
2023-11-01	38.090	38.370	37.670	37.680	30.329	7,560
2023-10-31	37.990	38.190	37.850	37.990	30.579	10,647
2023-10-30	37.490	37.890	37.260	37.890	30.498	11,836
2023-10-27	37.640	38.000	37.370	37.640	30.297	38,151
2023-10-26	40.680	40.720	38.510	38.510	30.997	25,067
2023-10-25	40.150	40.570	40.150	40.510	32.607	5,921
2023-10-24	39.690	40.070	39.450	40.070	32.253	7,077
2023-10-23	40.440	40.460	39.850	39.880	32.100	7,906
2023-10-20	40.340	40.610	40.000	40.560	32.647	8,796
2023-10-19	41.000	41.000	40.420	40.560	32.647	3,909
2023-10-18	40.650	41.120	40.440	41.040	33.034	6,919
2023-10-17	40.700	40.750	40.360	40.430	32.543	3,100
2023-10-16	40.560	40.760	40.460	40.640	32.712	4,228
2023-10-13	40.270	40.550	39.950	40.420	32.535	6,553
2023-10-12	40.150	40.360	39.970	39.970	32.172	10,100
2023-10-11	40.080	40.320	40.040	40.200	32.358	4,630
2023-10-10	40.280	41.020	40.220	40.740	32.792	9,007
2023-10-09	39.680	40.220	39.560	40.220	32.374	6,077
2023-10-06	39.860	39.920	39.400	39.720	31.971	6,685
2023-10-05	39.540	40.010	39.480	39.670	31.931	14,568
2023-10-04	39.210	39.370	39.090	39.110	31.480	4,150
2023-10-03	39.770	39.770	39.260	39.340	31.665	5,479
2023-10-02	39.920	40.040	39.650	39.650	31.915	8,413
2023-09-29	39.870	40.040	39.730	40.040	32.229	4,605
2023-09-28	39.810	39.920	39.630	39.910	32.124	5,141
2023-09-27	39.770	39.880	39.750	39.840	32.068	3,456
2023-09-26	39.540	39.780	39.540	39.650	31.915	4,702
2023-09-25	39.810	39.950	39.690	39.800	32.036	6,199
2023-09-22	40.400	40.450	40.000	40.060	32.245	7,867

← NewerPage 13 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.