Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	53.190	53.400	52.670	52.700	37.826	9,537
2022-04-29	52.640	54.070	51.980	53.260	38.228	5,240
2022-04-28	52.990	52.990	51.150	52.450	37.647	4,680
2022-04-27	51.980	52.570	51.510	52.540	37.711	4,096
2022-04-26	51.160	52.240	51.160	52.100	37.396	3,372
2022-04-25	51.390	51.540	51.100	51.170	36.728	7,762
2022-04-22	52.200	52.440	51.880	51.880	37.238	3,140
2022-04-21	50.790	52.140	50.700	52.120	37.410	5,040
2022-04-20	51.190	51.670	50.710	51.070	36.656	7,756
2022-04-19	50.690	51.050	50.430	51.000	36.606	5,130
2022-04-14	50.610	51.210	50.100	51.020	36.620	2,633
2022-04-13	50.610	51.000	50.500	50.530	36.269	3,273
2022-04-12	50.000	50.500	49.380	50.500	36.247	6,272
2022-04-11	49.900	50.290	49.470	50.210	36.039	4,015
2022-04-08	49.505	49.900	48.715	49.900	35.817	7,847
2022-04-07	49.120	49.395	48.680	48.890	35.092	3,656
2022-04-06	47.935	49.250	47.935	49.140	35.271	6,618
2022-04-05	47.800	48.680	47.735	48.680	34.941	5,451
2022-04-04	47.590	47.975	47.375	47.830	34.331	2,534
2022-04-01	47.805	47.805	47.300	47.370	34.001	3,525
2022-03-31	46.350	47.170	46.200	47.070	33.785	4,997
2022-03-30	46.580	46.630	46.190	46.510	33.383	1,735
2022-03-29	47.000	47.550	46.180	46.230	33.182	6,283
2022-03-28	48.450	48.580	47.020	47.250	33.914	7,202
2022-03-25	47.850	48.510	47.530	48.510	34.819	4,106
2022-03-24	48.080	48.080	47.350	47.590	34.159	8,968
2022-03-23	48.270	48.840	48.270	48.430	34.199	13,523
2022-03-22	48.290	48.500	47.760	48.250	34.072	11,110
2022-03-21	47.000	47.550	46.360	47.260	33.373	2,512
2022-03-18	46.700	46.920	46.540	46.660	32.949	4,742
2022-03-17	46.400	46.660	46.130	46.650	32.942	3,224
2022-03-16	47.000	47.110	45.960	46.700	32.978	5,164
2022-03-15	45.890	47.150	45.550	47.150	33.295	3,498
2022-03-14	46.420	46.690	45.470	45.920	32.427	8,862
2022-03-11	46.800	47.030	46.260	46.880	33.105	7,334
2022-03-10	46.010	46.600	45.630	46.260	32.667	7,064
2022-03-09	47.090	48.090	46.110	46.290	32.688	11,746
2022-03-08	48.230	48.990	46.640	46.790	33.041	18,531
2022-03-07	48.510	49.170	47.890	48.640	34.348	8,557
2022-03-04	48.430	48.580	47.660	48.490	34.242	14,547
2022-03-03	47.590	48.050	47.460	47.950	33.860	8,593
2022-03-02	46.070	47.360	45.870	47.330	33.422	8,004
2022-03-01	45.790	46.520	45.590	45.920	32.427	7,041
2022-02-28	45.490	45.700	45.220	45.650	32.236	4,010
2022-02-25	46.000	46.170	44.000	45.970	32.462	6,068
2022-02-24	45.010	45.990	43.830	43.830	30.951	30,878
2022-02-23	45.410	45.650	45.280	45.500	32.130	15,281
2022-02-22	44.390	45.780	44.000	45.480	32.116	15,518
2022-02-21	45.450	45.850	45.100	45.340	32.017	12,819
2022-02-18	45.290	45.950	45.060	45.950	32.448	8,885
2022-02-17	44.860	44.860	44.220	44.720	31.579	3,322
2022-02-16	44.490	44.790	44.200	44.390	31.346	6,508
2022-02-15	44.180	44.650	44.180	44.350	31.318	7,958
2022-02-14	44.290	44.630	43.810	43.970	31.050	13,996
2022-02-11	43.910	44.520	43.830	44.370	31.332	2,428
2022-02-10	44.720	44.720	44.100	44.190	31.205	3,084
2022-02-09	44.390	44.510	44.070	44.310	31.290	1,845
2022-02-08	44.620	44.620	44.110	44.190	31.205	2,829
2022-02-07	43.820	44.150	43.710	44.150	31.177	2,782
2022-02-04	43.810	44.100	43.610	43.990	31.064	2,231

← NewerPage 20 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.