Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	42.460	42.835	41.895	42.795	31.255	2,173
2022-07-22	41.790	42.240	41.790	42.210	30.828	4,113
2022-07-21	41.680	41.685	41.340	41.685	30.445	5,460
2022-07-20	41.665	42.170	41.570	41.955	30.642	7,401
2022-07-19	41.900	41.940	41.390	41.785	30.518	1,091
2022-07-18	41.935	41.935	41.550	41.815	30.540	5,201
2022-07-15	41.695	41.950	41.365	41.420	30.251	7,837
2022-07-14	41.750	41.820	41.290	41.290	30.156	7,160
2022-07-13	42.500	42.500	41.645	41.685	30.445	7,030
2022-07-12	41.845	43.000	41.455	42.335	30.920	9,795
2022-07-11	40.605	42.280	40.605	41.605	30.386	4,679
2022-07-08	41.300	41.435	40.640	40.955	29.912	1,977
2022-07-07	40.500	41.115	40.405	41.115	30.028	5,779
2022-07-06	40.945	42.120	40.715	40.715	29.736	13,970
2022-07-05	40.795	41.040	40.045	40.170	29.338	8,266
2022-07-04	40.635	41.195	40.400	40.400	29.506	8,526
2022-07-01	39.635	40.155	39.635	40.035	29.240	3,502
2022-06-30	39.255	40.155	39.255	39.895	29.137	6,303
2022-06-29	40.595	40.700	39.220	40.085	29.276	10,266
2022-06-28	40.905	41.790	40.685	41.305	30.167	5,932
2022-06-27	41.005	41.870	40.935	40.935	29.897	10,502
2022-06-24	40.995	41.160	40.165	41.025	29.963	19,303
2022-06-23	38.755	40.300	38.600	39.705	28.999	67,929
2022-06-22	43.205	43.310	38.905	39.455	28.816	13,752
2022-06-21	44.135	44.135	42.850	43.120	31.493	3,897
2022-06-20	43.495	43.700	43.250	43.700	31.916	4,033
2022-06-17	43.700	43.705	43.185	43.280	31.610	19,882
2022-06-16	44.240	44.240	42.400	42.765	31.234	6,980
2022-06-15	44.280	45.000	43.700	43.700	31.916	3,984
2022-06-14	44.945	44.945	44.205	44.335	32.380	15,285
2022-06-13	46.695	46.695	45.275	45.450	32.622	27,634
2022-06-10	45.945	46.185	45.500	46.185	33.150	5,685
2022-06-09	46.395	46.970	46.080	46.245	33.193	9,016
2022-06-08	49.700	49.700	46.620	47.225	33.897	11,440
2022-06-07	50.250	50.420	49.730	50.130	35.982	12,555
2022-06-06	50.480	50.520	50.300	50.300	36.104	810
2022-06-03	50.240	50.470	50.000	50.170	36.010	2,880
2022-06-02	51.310	51.310	49.605	49.810	35.752	3,102
2022-06-01	50.680	50.840	50.320	50.390	36.168	2,649
2022-05-31	50.700	51.060	50.000	50.120	35.974	4,406
2022-05-30	50.990	51.090	50.390	50.660	36.362	1,845
2022-05-27	51.100	51.100	50.590	50.960	36.577	2,482
2022-05-26	50.580	51.040	50.250	50.860	36.506	1,097
2022-05-25	50.090	50.230	49.260	50.230	36.053	2,612
2022-05-24	48.500	49.005	47.970	48.610	34.891	5,126
2022-05-23	48.520	49.535	47.950	48.940	35.127	4,682
2022-05-20	48.025	49.225	48.025	48.485	34.801	5,021
2022-05-19	51.080	51.080	48.615	48.925	35.117	1,771
2022-05-18	51.380	51.720	51.030	51.140	36.707	2,663
2022-05-17	51.740	51.740	50.900	51.480	36.951	5,675
2022-05-16	50.790	51.610	50.640	51.610	37.044	4,289
2022-05-13	50.000	50.800	50.000	50.620	36.333	1,867
2022-05-12	49.800	50.570	49.105	49.910	35.824	7,121
2022-05-11	49.115	49.955	48.525	49.885	35.806	10,695
2022-05-10	52.500	52.800	48.345	48.345	34.700	9,703
2022-05-09	53.670	54.000	53.000	53.620	38.487	6,947
2022-05-06	53.160	53.530	52.610	52.910	37.977	3,832
2022-05-05	53.450	53.870	53.000	53.610	38.479	5,067
2022-05-04	52.270	53.500	52.270	52.870	37.948	3,914
2022-05-03	52.940	53.040	52.010	53.040	38.070	2,419

← NewerPage 19 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.