Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	44.650	44.740	44.200	44.340	31.311	4,354
2022-02-02	45.300	45.300	44.650	44.780	31.622	2,771
2022-02-01	45.290	45.390	44.800	44.880	31.692	17,490
2022-01-31	45.310	45.400	44.750	45.170	31.897	3,154
2022-01-28	45.370	45.370	44.380	44.660	31.537	7,127
2022-01-27	43.810	45.870	43.810	45.420	32.074	7,649
2022-01-26	44.310	44.650	44.010	44.220	31.226	7,996
2022-01-25	43.790	44.490	43.300	43.790	30.923	6,735
2022-01-24	43.950	44.740	43.800	43.800	30.930	17,226
2022-01-21	44.330	44.880	44.100	44.480	31.410	13,445
2022-01-20	43.900	44.520	43.890	44.520	31.438	4,417
2022-01-19	44.300	44.570	44.000	44.430	31.375	7,753
2022-01-18	44.590	45.100	44.290	44.910	31.714	9,270
2022-01-17	44.500	44.610	44.430	44.600	31.495	4,991
2022-01-14	43.780	44.210	43.720	44.120	31.156	1,913
2022-01-13	43.490	43.910	43.100	43.740	30.887	4,957
2022-01-12	43.650	43.730	42.650	43.020	30.379	3,341
2022-01-11	44.440	44.700	43.630	43.680	30.845	8,035
2022-01-10	44.310	44.690	43.780	44.350	31.318	8,199
2022-01-07	43.610	43.860	43.420	43.750	30.894	2,571
2022-01-06	42.850	43.900	42.850	43.390	30.640	10,053
2022-01-05	43.100	43.490	42.550	43.290	30.570	18,150
2022-01-04	42.070	43.200	42.060	43.190	30.499	33,898
2022-01-03	41.890	42.010	41.720	41.910	29.595	3,958
2021-12-30	41.950	42.010	41.590	41.760	29.489	5,069
2021-12-29	42.050	42.090	41.750	41.780	29.503	1,471
2021-12-28	41.210	41.900	41.210	41.780	29.503	4,013
2021-12-27	41.390	41.390	40.900	41.190	29.087	4,664
2021-12-23	41.400	41.690	41.190	41.490	29.299	13,447
2021-12-22	41.940	42.130	40.510	41.210	29.101	26,183
2021-12-21	42.740	42.870	42.550	42.670	29.579	13,575
2021-12-20	42.490	42.720	42.000	42.520	29.475	19,365
2021-12-17	41.480	42.550	41.480	42.430	29.412	9,666
2021-12-16	40.980	41.300	40.580	41.300	28.629	4,826
2021-12-15	40.590	40.660	40.220	40.630	28.165	3,142
2021-12-14	40.490	40.490	39.870	40.340	27.964	8,339
2021-12-13	40.200	40.200	39.720	40.010	27.735	3,002
2021-12-10	39.510	40.110	39.490	39.950	27.693	10,460
2021-12-09	39.720	39.720	39.080	39.300	27.243	3,927
2021-12-08	39.830	39.830	39.210	39.210	27.180	3,714
2021-12-07	40.000	40.000	39.590	39.800	27.589	6,769
2021-12-06	38.910	39.590	38.800	39.520	27.395	6,329
2021-12-03	38.400	38.640	38.200	38.460	26.660	3,945
2021-12-02	38.740	38.740	37.910	38.210	26.487	7,633
2021-12-01	38.010	38.670	37.890	38.620	26.771	9,670
2021-11-30	38.540	38.540	37.530	37.820	26.217	15,688
2021-11-29	38.420	39.320	38.390	38.540	26.716	14,183
2021-11-26	38.970	38.970	38.380	38.400	26.619	18,822
2021-11-25	39.500	39.500	39.210	39.500	27.381	6,677
2021-11-24	38.940	39.680	38.940	39.670	27.499	1,612
2021-11-23	39.390	39.390	38.920	39.210	27.180	5,502
2021-11-22	38.480	39.450	38.480	39.450	27.347	4,819
2021-11-19	38.520	39.270	38.520	38.620	26.771	5,002
2021-11-18	39.540	39.540	38.810	38.830	26.917	5,075
2021-11-17	39.450	39.510	39.200	39.260	27.215	5,624
2021-11-16	39.850	40.000	39.400	39.400	27.312	5,690
2021-11-15	39.590	39.750	39.160	39.610	27.457	6,837
2021-11-12	39.250	39.500	39.250	39.470	27.360	3,836
2021-11-11	39.070	39.240	39.010	39.200	27.173	4,919
2021-11-10	38.850	39.070	38.710	38.910	26.972	5,344

← NewerPage 21 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.