Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	40.630	41.130	40.530	41.130	32.429	4,577
2023-06-28	40.600	40.670	40.130	40.490	31.925	5,019
2023-06-27	40.410	40.560	40.160	40.360	31.822	3,259
2023-06-26	39.960	40.100	39.760	40.100	31.617	3,754
2023-06-23	40.150	40.400	40.040	40.220	31.712	5,323
2023-06-22	40.010	40.190	39.900	39.930	31.483	2,258
2023-06-21	40.030	40.250	39.710	40.110	31.625	6,322
2023-06-20	40.600	40.600	40.080	40.080	31.601	2,350
2023-06-19	40.410	40.700	40.260	40.700	32.090	4,201
2023-06-16	40.460	40.560	40.200	40.460	31.901	7,296
2023-06-15	40.710	40.870	40.440	40.500	31.933	12,125
2023-06-14	41.940	41.950	40.810	40.970	32.303	9,500
2023-06-13	42.430	42.580	41.890	42.410	32.794	13,310
2023-06-12	42.260	42.300	41.960	42.300	32.708	15,926
2023-06-09	42.200	42.360	41.860	42.270	32.685	4,195
2023-06-08	42.350	42.350	41.750	41.840	32.353	2,846
2023-06-07	42.000	42.190	41.660	42.050	32.515	3,326
2023-06-06	41.940	42.010	41.680	41.860	32.368	3,414
2023-06-05	42.410	42.690	42.170	42.240	32.662	5,158
2023-06-02	41.550	42.110	41.350	42.110	32.562	7,824
2023-06-01	41.690	41.790	41.300	41.530	32.113	9,181
2023-05-31	41.580	41.620	41.390	41.590	32.159	3,324
2023-05-30	41.820	41.870	40.770	40.890	31.618	9,869
2023-05-29	41.740	41.820	41.660	41.750	32.283	1,302
2023-05-26	41.720	41.880	41.560	41.830	32.345	1,476
2023-05-25	41.860	41.880	41.560	41.560	32.136	4,834
2023-05-24	41.800	41.990	41.560	41.880	32.384	2,798
2023-05-23	41.670	41.870	41.550	41.870	32.376	2,783
2023-05-22	41.970	42.050	41.640	41.820	32.337	2,982
2023-05-19	41.900	42.160	41.710	41.710	32.252	10,984
2023-05-18	41.710	42.010	41.560	41.560	32.136	1,429
2023-05-17	41.690	41.840	41.500	41.610	32.175	9,408
2023-05-16	41.800	42.040	41.700	42.040	32.507	2,748
2023-05-15	42.240	42.250	41.800	41.800	32.322	3,585
2023-05-12	41.900	42.170	41.800	42.100	32.554	703
2023-05-11	41.750	42.190	41.500	41.680	32.229	3,727
2023-05-10	42.390	42.450	41.610	41.680	32.229	3,843
2023-05-09	42.320	42.600	42.160	42.520	32.879	7,951
2023-05-08	42.290	42.460	42.200	42.350	32.747	4,334
2023-05-05	41.990	42.410	41.820	42.270	32.685	3,161
2023-05-04	42.230	42.230	41.390	41.460	32.059	9,427
2023-05-03	42.790	42.890	42.560	42.680	33.002	3,668
2023-05-02	43.340	43.590	42.480	42.490	32.855	8,116
2023-04-28	42.710	43.110	42.690	42.860	33.142	7,849
2023-04-27	42.660	42.660	41.300	42.150	32.593	19,093
2023-04-26	42.870	42.870	42.220	42.660	32.987	3,339
2023-04-25	41.980	42.890	41.980	42.840	33.126	3,047
2023-04-24	41.860	42.110	41.850	42.110	32.562	3,812
2023-04-21	41.970	42.070	41.660	41.720	32.260	5,293
2023-04-20	42.270	42.280	41.710	41.840	32.353	38,481
2023-04-19	41.990	42.420	41.920	42.320	32.724	2,259
2023-04-18	41.530	41.700	41.380	41.640	32.198	3,324
2023-04-17	41.040	41.690	40.860	41.570	32.144	8,731
2023-04-14	40.980	41.170	40.720	41.050	31.742	8,321
2023-04-13	40.950	40.980	40.300	40.490	31.309	12,825
2023-04-12	41.390	41.400	40.680	40.820	31.564	3,560
2023-04-11	40.820	41.290	40.790	41.290	31.928	6,029
2023-04-06	40.850	40.900	40.640	40.750	31.510	3,373
2023-04-05	40.530	40.850	40.490	40.750	31.510	5,562
2023-04-04	41.350	41.440	40.380	40.380	31.224	6,000

← NewerPage 15 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.