Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	42.855	43.310	42.630	42.875	32.519	9,193
2023-01-09	43.595	43.730	43.100	43.225	32.785	6,133
2023-01-06	43.350	44.100	43.255	43.785	33.209	3,524
2023-01-05	42.935	43.070	42.715	42.830	32.485	3,124
2023-01-04	43.300	43.300	42.790	43.045	32.648	6,907
2023-01-03	43.445	43.790	43.060	43.155	32.731	6,967
2023-01-02	42.915	43.410	42.915	43.230	32.788	8,629
2022-12-30	42.790	43.060	42.785	42.810	32.470	2,681
2022-12-29	43.350	43.350	43.000	43.065	32.663	1,018
2022-12-28	43.685	43.840	43.595	43.620	33.084	4,179
2022-12-27	43.265	43.915	43.265	43.510	33.001	4,007
2022-12-23	42.985	43.500	42.865	42.925	32.557	2,109
2022-12-22	42.495	43.125	42.300	43.125	32.709	4,160
2022-12-21	43.030	43.300	42.805	43.025	32.633	7,298
2022-12-20	43.385	43.910	43.385	43.465	32.346	3,886
2022-12-19	44.290	44.290	43.805	43.805	32.599	4,430
2022-12-16	44.355	44.355	43.500	43.690	32.514	3,309
2022-12-15	44.140	44.885	43.730	43.730	32.543	5,098
2022-12-14	44.100	44.535	43.900	44.460	33.087	2,407
2022-12-13	44.680	44.695	44.025	44.160	32.863	3,488
2022-12-12	44.545	44.545	43.945	44.315	32.979	1,776
2022-12-09	44.680	44.680	44.210	44.325	32.986	2,112
2022-12-08	43.880	44.485	43.880	44.485	33.105	1,519
2022-12-07	44.525	44.525	43.695	44.140	32.848	1,050
2022-12-06	45.165	45.200	44.205	44.250	32.930	2,385
2022-12-05	45.045	45.495	44.650	45.280	33.697	4,741
2022-12-02	44.775	45.100	44.525	44.925	33.433	5,016
2022-12-01	44.660	44.815	44.260	44.350	33.005	5,190
2022-11-30	44.300	44.380	43.725	44.005	32.748	1,527
2022-11-29	43.720	44.150	43.545	43.890	32.662	1,342
2022-11-28	43.260	43.560	42.545	43.555	32.413	4,175
2022-11-25	43.400	43.920	43.280	43.305	32.227	2,483
2022-11-24	43.300	43.500	43.085	43.440	32.328	2,498
2022-11-23	43.965	43.980	43.325	43.325	32.242	1,335
2022-11-22	43.755	43.990	43.505	43.990	32.737	2,759
2022-11-21	43.050	43.490	43.000	43.270	32.201	6,301
2022-11-18	42.200	42.705	42.165	42.590	31.695	5,250
2022-11-17	42.195	42.330	41.990	42.005	31.260	4,144
2022-11-16	42.105	42.200	41.745	41.745	31.066	4,720
2022-11-15	42.595	42.605	41.980	42.050	31.293	11,591
2022-11-14	42.965	43.400	42.770	42.965	31.974	9,270
2022-11-11	43.625	43.695	42.000	42.590	31.695	15,927
2022-11-10	44.685	44.820	43.610	43.835	32.621	57,756
2022-11-09	45.420	45.720	45.200	45.535	33.887	5,414
2022-11-08	45.995	46.005	45.600	45.720	34.024	2,400
2022-11-07	46.005	46.045	45.570	45.805	34.088	2,811
2022-11-04	46.230	46.230	45.500	45.550	33.898	3,134
2022-11-03	46.370	46.370	45.500	46.190	34.374	2,419
2022-11-02	46.575	46.800	45.725	46.265	34.430	4,620
2022-11-01	47.000	47.000	46.630	46.935	34.928	3,375
2022-10-31	46.815	46.865	46.385	46.585	34.668	5,277
2022-10-28	45.440	46.820	45.350	46.690	34.746	4,805
2022-10-27	46.590	46.590	44.620	46.130	34.329	5,001
2022-10-26	45.440	46.395	45.440	46.140	34.337	4,441
2022-10-25	46.250	46.250	45.505	45.535	33.887	1,514
2022-10-24	45.240	46.255	45.170	45.665	33.983	36,866
2022-10-21	44.900	45.150	44.380	45.030	33.511	1,991
2022-10-20	45.450	45.995	44.680	44.850	33.377	3,370
2022-10-19	45.600	45.900	45.550	45.565	33.909	5,021
2022-10-18	46.220	46.220	45.385	45.655	33.976	3,593

← NewerPage 17 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.