Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	40.350	40.460	40.140	40.310	32.446	1,993
2023-09-20	40.520	40.520	40.230	40.450	32.559	3,975
2023-09-19	40.650	40.720	40.310	40.450	32.559	4,326
2023-09-18	40.990	40.990	40.560	40.640	32.712	4,018
2023-09-15	41.420	41.420	41.000	41.140	33.114	5,612
2023-09-14	40.820	41.260	40.750	40.930	32.945	4,541
2023-09-13	41.990	41.990	41.670	41.720	32.895	8,225
2023-09-12	41.300	41.960	41.300	41.890	33.029	8,266
2023-09-11	41.290	41.570	41.110	41.570	32.776	10,429
2023-09-08	41.000	41.000	40.720	40.840	32.201	4,661
2023-09-07	40.580	40.990	40.550	40.800	32.169	3,251
2023-09-06	41.190	41.240	40.600	40.720	32.106	8,638
2023-09-05	41.060	41.400	41.000	41.190	32.477	6,635
2023-09-04	40.870	41.140	40.870	41.110	32.414	5,566
2023-09-01	40.930	41.230	40.750	40.750	32.130	17,210
2023-08-31	40.910	41.190	40.830	41.140	32.437	5,170
2023-08-30	40.780	40.800	40.510	40.510	31.941	2,695
2023-08-29	40.790	40.860	40.260	40.340	31.806	7,542
2023-08-28	40.500	40.830	40.430	40.600	32.011	8,937
2023-08-25	40.260	40.620	40.190	40.510	31.941	4,986
2023-08-24	39.660	40.040	39.630	39.990	31.531	4,806
2023-08-23	39.370	39.770	39.370	39.500	31.144	10,988
2023-08-22	39.280	39.590	39.160	39.400	31.065	13,284
2023-08-21	39.500	39.610	39.240	39.240	30.939	8,991
2023-08-18	39.370	39.610	38.980	39.610	31.231	13,506
2023-08-17	39.360	39.480	39.250	39.420	31.081	5,266
2023-08-16	39.370	39.570	39.370	39.540	31.176	3,000
2023-08-15	39.900	40.050	39.340	39.490	31.136	38,550
2023-08-14	39.890	40.350	39.850	39.890	31.452	4,312
2023-08-11	39.910	40.100	39.850	39.910	31.467	9,875
2023-08-10	40.420	40.420	40.000	40.240	31.728	7,532
2023-08-09	40.440	40.600	40.240	40.510	31.941	8,982
2023-08-08	40.070	40.290	39.950	39.950	31.499	4,197
2023-08-07	40.120	40.290	39.930	40.170	31.672	8,681
2023-08-04	40.830	40.830	40.080	40.120	31.633	7,661
2023-08-03	41.000	41.000	40.370	40.470	31.909	4,530
2023-08-02	41.300	41.300	40.350	40.910	32.256	9,362
2023-08-01	41.540	42.150	40.960	41.390	32.634	12,030
2023-07-31	41.470	41.470	41.040	41.170	32.461	8,433
2023-07-28	41.710	41.820	41.450	41.480	32.705	5,732
2023-07-27	41.060	41.770	40.890	41.560	32.768	8,135
2023-07-26	41.290	41.330	41.080	41.240	32.516	5,305
2023-07-25	41.430	41.430	41.000	41.160	32.453	5,980
2023-07-24	40.870	41.300	40.870	41.280	32.548	3,915
2023-07-21	41.060	41.230	40.840	40.950	32.287	8,085
2023-07-20	40.640	41.160	40.530	41.030	32.351	4,408
2023-07-19	40.570	40.810	40.410	40.600	32.011	3,891
2023-07-18	40.340	40.700	40.290	40.700	32.090	2,277
2023-07-17	40.550	40.560	40.340	40.370	31.830	4,157
2023-07-14	40.530	40.750	40.410	40.470	31.909	3,958
2023-07-13	41.090	41.090	40.480	40.490	31.925	16,221
2023-07-12	41.490	41.500	41.200	41.210	32.492	4,146
2023-07-11	40.810	41.210	40.780	41.200	32.485	6,268
2023-07-10	42.010	42.220	41.610	41.610	32.808	6,210
2023-07-07	42.330	42.470	42.100	42.220	33.289	3,156
2023-07-06	42.350	42.560	41.990	42.470	33.486	11,160
2023-07-05	42.200	42.200	41.880	42.000	33.115	5,088
2023-07-04	42.020	42.100	41.900	42.020	33.131	4,080
2023-07-03	41.700	42.050	41.270	42.050	33.155	12,931
2023-06-30	41.190	41.450	41.190	41.270	32.540	4,795

← NewerPage 14 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.