Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-04-03	41.250	41.590	41.060	41.520	32.105	6,758
2023-03-31	41.000	41.185	40.825	41.060	31.750	6,973
2023-03-30	41.120	41.230	40.705	40.790	31.541	3,525
2023-03-29	41.200	41.380	41.005	41.095	31.777	10,254
2023-03-28	41.245	41.245	40.790	41.205	31.862	6,309
2023-03-27	40.845	41.190	40.680	40.965	31.676	18,751
2023-03-24	40.345	40.640	40.185	40.640	31.425	24,882
2023-03-23	40.870	41.455	40.010	40.010	30.938	28,146
2023-03-22	43.055	43.055	42.695	42.780	32.447	5,445
2023-03-21	43.175	43.175	42.715	42.715	32.398	3,451
2023-03-20	42.700	42.945	42.280	42.920	32.553	13,798
2023-03-17	43.335	43.615	42.645	42.720	32.402	7,550
2023-03-16	44.000	44.235	43.200	43.225	32.785	3,051
2023-03-15	43.580	44.220	43.475	43.965	33.346	11,277
2023-03-14	43.710	43.845	43.280	43.650	33.107	4,760
2023-03-13	43.805	44.130	43.415	43.690	33.137	12,490
2023-03-10	44.095	44.450	43.905	44.190	33.517	8,460
2023-03-09	44.300	44.550	44.295	44.495	33.748	2,915
2023-03-08	44.415	44.440	44.085	44.300	33.600	2,076
2023-03-07	44.210	44.470	43.825	43.855	33.262	11,054
2023-03-06	43.815	44.070	43.605	43.970	33.350	6,895
2023-03-03	43.705	44.085	43.450	44.005	33.376	20,014
2023-03-02	43.545	43.715	43.200	43.690	33.137	6,637
2023-03-01	43.785	43.785	43.115	43.180	32.750	7,304
2023-02-28	43.995	44.020	43.430	43.725	33.164	9,800
2023-02-27	44.890	44.935	44.285	44.285	33.589	4,601
2023-02-24	45.035	45.100	44.495	44.745	33.937	13,828
2023-02-23	44.960	44.960	44.470	44.665	33.877	4,546
2023-02-22	44.190	45.040	44.190	44.955	34.097	3,226
2023-02-21	45.025	45.200	44.225	44.420	33.691	8,810
2023-02-20	45.005	45.135	44.690	44.690	33.896	3,788
2023-02-17	44.270	44.665	44.270	44.545	33.786	2,379
2023-02-16	44.600	44.600	44.080	44.285	33.589	3,855
2023-02-15	44.325	44.555	44.250	44.555	33.793	3,770
2023-02-14	44.670	44.695	44.245	44.355	33.642	2,966
2023-02-13	43.945	44.610	43.945	44.470	33.729	6,415
2023-02-10	43.005	43.710	43.000	43.710	33.152	3,317
2023-02-09	43.480	43.480	42.845	43.015	32.625	3,903
2023-02-08	43.370	43.400	43.060	43.375	32.898	7,436
2023-02-07	43.895	43.980	43.400	43.570	33.046	5,093
2023-02-06	43.225	43.825	43.225	43.710	33.152	8,520
2023-02-03	43.250	43.400	42.810	42.960	32.584	8,649
2023-02-02	43.465	43.465	42.885	43.380	32.902	5,696
2023-02-01	41.495	43.475	41.150	43.240	32.796	12,381
2023-01-31	41.220	41.265	40.955	40.965	31.070	4,273
2023-01-30	40.955	41.220	40.455	41.070	31.150	10,321
2023-01-27	40.750	40.935	40.600	40.750	30.907	3,769
2023-01-26	41.000	41.435	40.770	41.060	31.143	5,083
2023-01-25	41.200	41.425	40.830	40.905	31.025	6,910
2023-01-24	41.340	41.630	41.200	41.330	31.347	6,355
2023-01-23	41.365	41.650	41.200	41.460	31.446	17,932
2023-01-20	41.395	41.395	41.015	41.225	31.268	5,308
2023-01-19	40.615	41.420	40.550	41.350	31.362	14,102
2023-01-18	41.895	41.945	40.700	40.755	30.911	14,532
2023-01-17	42.445	42.490	42.100	42.145	31.965	8,509
2023-01-16	42.065	42.515	42.065	42.375	32.140	10,252
2023-01-13	42.040	42.140	41.745	41.915	31.791	8,500
2023-01-12	42.560	43.120	42.200	42.225	32.026	3,925

← NewerPage 16 of 22 · 1,280 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.