Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	46.795	46.795	45.630	45.790	34.076	9,424
2022-10-14	46.900	47.625	46.840	46.985	34.966	5,336
2022-10-13	45.840	46.500	45.750	46.055	34.274	7,122
2022-10-12	46.000	46.620	45.445	46.400	34.530	4,466
2022-10-11	44.775	46.050	44.115	45.640	33.965	5,507
2022-10-10	44.195	45.000	43.955	44.775	33.321	5,978
2022-10-07	44.030	44.350	43.415	43.945	32.703	2,777
2022-10-06	43.700	43.725	43.210	43.500	32.372	3,793
2022-10-05	42.355	43.240	42.155	43.240	32.179	3,718
2022-10-04	42.215	42.705	41.880	42.285	31.468	4,581
2022-10-03	41.495	42.145	41.220	41.970	31.234	11,029
2022-09-30	42.115	42.525	41.850	41.895	31.178	4,405
2022-09-29	42.800	42.800	42.050	42.050	31.293	4,820
2022-09-28	42.550	42.800	42.440	42.605	31.706	4,966
2022-09-27	43.725	43.915	42.960	42.960	31.970	2,128
2022-09-26	42.740	43.470	42.650	43.290	32.216	6,358
2022-09-23	43.885	44.095	42.935	42.935	31.952	2,136
2022-09-22	44.005	44.245	43.385	44.225	32.912	4,920
2022-09-21	43.390	44.175	43.155	44.155	32.860	4,008
2022-09-20	42.935	43.000	42.670	42.860	31.896	2,811
2022-09-19	42.375	42.680	41.900	42.440	31.583	9,585
2022-09-16	41.900	42.410	41.750	41.995	31.252	3,604
2022-09-15	42.150	42.405	41.670	41.900	31.181	30,254
2022-09-14	42.860	42.860	41.610	41.610	30.966	8,431
2022-09-13	44.795	44.920	44.005	44.005	32.139	6,365
2022-09-12	45.350	45.350	44.645	44.900	32.793	6,232
2022-09-09	45.015	45.225	44.640	45.120	32.954	15,946
2022-09-08	45.195	45.505	44.880	45.505	33.235	4,514
2022-09-07	45.000	45.175	44.430	44.900	32.793	12,227
2022-09-06	45.250	45.800	45.150	45.650	33.341	3,249
2022-09-05	45.575	45.790	45.400	45.400	33.158	3,349
2022-09-02	45.135	45.710	45.135	45.580	33.290	1,852
2022-09-01	44.970	45.770	44.745	45.770	33.428	6,357
2022-08-31	45.575	45.575	44.840	45.195	33.008	5,012
2022-08-30	45.895	45.955	45.300	45.300	33.085	4,761
2022-08-29	45.635	46.260	45.500	45.895	33.520	6,572
2022-08-26	46.710	46.710	46.000	46.145	33.702	2,388
2022-08-25	46.510	46.510	45.935	46.070	33.647	5,614
2022-08-24	45.985	46.115	45.755	45.900	33.523	2,244
2022-08-23	45.990	45.990	45.185	45.430	33.180	5,328
2022-08-22	45.695	45.965	45.015	45.965	33.571	6,035
2022-08-19	45.470	45.470	44.950	45.215	33.023	3,777
2022-08-18	45.060	45.060	44.405	44.895	32.789	3,589
2022-08-17	44.765	45.275	44.675	44.675	32.629	3,077
2022-08-16	44.700	45.000	44.545	44.810	32.727	3,357
2022-08-15	44.035	44.250	43.990	44.075	32.190	5,110
2022-08-12	44.160	44.235	43.890	44.235	32.307	10,466
2022-08-11	43.270	43.790	43.255	43.750	31.953	6,280
2022-08-10	43.445	43.445	43.000	43.260	31.595	1,290
2022-08-09	43.765	43.765	43.120	43.195	31.548	3,742
2022-08-08	43.530	43.585	43.200	43.435	31.723	3,479
2022-08-05	43.500	43.575	43.010	43.335	31.650	2,174
2022-08-04	43.530	44.265	43.135	43.340	31.654	4,792
2022-08-03	43.615	43.615	42.910	43.450	31.734	3,701
2022-08-02	43.195	43.195	42.375	43.185	31.540	3,108
2022-08-01	43.000	43.000	42.550	42.800	31.259	12,161
2022-07-29	43.625	43.655	43.130	43.130	31.500	5,065
2022-07-28	43.600	43.665	43.080	43.140	31.507	4,010
2022-07-27	43.895	43.915	43.195	43.265	31.599	1,978
2022-07-26	43.000	43.500	42.795	43.295	31.621	5,942

← NewerPage 18 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.