Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PHM7.XETRA stock page

Altria Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0939.00039.03038.61038.68026.8134,849
2021-11-0839.10039.19038.87038.96027.0077,251
2021-11-0538.75039.19038.60038.93026.9863,641
2021-11-0438.88039.10038.31038.43026.6409,002
2021-11-0338.22038.54038.11038.47026.6677,463
2021-11-0238.09038.25037.90038.25026.51510,474
2021-11-0138.39038.40037.97038.26026.52215,829
2021-10-2938.50038.50038.02038.31026.55623,061
2021-10-2841.00041.13038.40038.58026.74317,537
2021-10-2741.60041.61041.10041.14028.5183,460
2021-10-2641.50041.62041.28041.59028.8302,307
2021-10-2541.60041.89041.17041.44028.7263,836
2021-10-2241.40041.78041.40041.53028.7882,532
2021-10-2141.31041.66041.31041.40028.6983,073
2021-10-2041.48041.48041.14041.28028.6153,236
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.9874 USD
2026-06-150.9429 USD
2026-03-250.9429 USD
2025-12-290.9429 USD
2025-09-150.9429 USD
2025-06-160.9073 USD
2025-03-250.9073 USD
2024-12-270.9073 USD
2024-09-160.9073 USD
2024-06-140.8717 USD
2024-03-220.8717 USD
2023-12-200.8717 USD
2023-09-140.8717 USD
2023-06-140.8361 USD
2023-03-230.8361 USD
2022-12-210.8361 USD
2022-09-140.8361 USD
2022-06-140.8006 USD
2022-03-240.8006 USD
2021-12-220.8006 USD
2021-09-140.8006 USD
2021-06-140.7650 USD
2021-03-240.7650 USD
2020-12-240.7650 USD
2020-09-140.7650 USD
2020-06-120.7472 USD
2020-03-240.7472 USD
2019-12-240.7472 USD
2019-09-130.7472 USD
2019-06-130.7116 USD
2019-03-220.7116 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.