Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	53.510	54.570	53.480	54.550	47.669	7,043
2024-11-21	53.180	53.560	53.020	53.560	46.804	1,579
2024-11-20	52.940	53.160	52.700	52.910	46.236	3,211
2024-11-19	53.140	53.560	52.910	53.330	46.603	10,071
2024-11-18	53.120	53.570	52.520	53.240	46.524	16,824
2024-11-15	52.310	53.230	52.210	53.090	46.393	8,208
2024-11-14	52.300	52.670	51.760	52.450	45.834	6,160
2024-11-13	51.040	52.160	51.040	52.160	45.580	9,352
2024-11-12	50.610	51.250	50.600	51.070	44.628	3,092
2024-11-11	50.610	51.430	50.500	50.860	44.444	5,872
2024-11-08	49.730	50.350	49.670	50.240	43.903	1,898
2024-11-07	50.760	50.760	49.845	50.040	43.728	4,402
2024-11-06	49.835	51.360	49.835	50.640	44.252	13,519
2024-11-05	49.420	49.635	49.160	49.400	43.169	6,217
2024-11-04	49.455	49.580	49.060	49.515	43.269	12,033
2024-11-01	49.755	50.250	49.695	50.020	43.710	12,116
2024-10-31	46.780	50.550	46.290	50.010	43.702	91,655
2024-10-30	46.215	46.515	46.085	46.515	40.648	4,743
2024-10-29	46.425	46.670	46.295	46.480	40.617	5,324
2024-10-28	46.315	46.490	45.745	46.425	40.569	5,614
2024-10-25	46.155	46.230	46.000	46.230	40.399	30,192
2024-10-24	46.410	46.450	46.005	46.070	40.259	1,103
2024-10-23	46.345	46.495	46.015	46.145	40.324	2,642
2024-10-22	45.335	46.095	45.310	46.095	40.281	3,860
2024-10-21	45.835	45.835	45.305	45.305	39.590	2,222
2024-10-18	46.060	46.110	45.030	45.585	39.835	3,689
2024-10-17	46.330	46.405	46.050	46.105	40.289	4,676
2024-10-16	45.995	46.275	45.795	46.065	40.254	4,184
2024-10-15	46.000	46.130	45.690	45.730	39.962	5,485
2024-10-14	45.745	45.880	45.300	45.490	39.752	5,087
2024-10-11	45.585	45.660	45.385	45.385	39.660	4,093
2024-10-10	45.995	46.345	45.595	46.005	40.202	2,097
2024-10-09	45.400	45.865	45.280	45.830	40.049	8,501
2024-10-08	45.220	45.605	45.180	45.345	39.625	1,386
2024-10-07	45.600	45.700	45.370	45.370	39.647	7,609
2024-10-04	45.390	45.605	45.170	45.445	39.713	6,214
2024-10-03	45.900	45.980	45.340	45.375	39.651	8,462
2024-10-02	46.180	46.240	45.650	45.685	39.922	3,499
2024-10-01	45.795	46.315	45.795	46.225	40.394	5,321
2024-09-30	45.995	45.995	45.295	45.700	39.935	9,245
2024-09-27	45.835	45.990	45.740	45.915	40.123	6,856
2024-09-26	45.820	46.080	45.210	45.755	39.983	5,462
2024-09-25	45.780	45.915	45.610	45.830	40.049	3,714
2024-09-24	45.900	46.085	45.675	45.840	40.058	7,946
2024-09-23	45.150	45.955	45.150	45.885	40.097	8,768
2024-09-20	45.010	45.155	44.745	45.035	39.354	4,243
2024-09-19	45.495	45.580	45.100	45.100	39.411	8,969
2024-09-18	45.570	45.850	45.335	45.790	40.014	8,666
2024-09-17	46.770	46.770	46.040	46.090	40.276	11,101
2024-09-16	46.930	47.035	46.460	46.540	40.669	88,317
2024-09-13	48.035	48.035	47.450	47.800	40.995	17,833
2024-09-12	48.050	48.480	47.650	47.815	41.008	6,225
2024-09-11	49.110	49.240	47.710	47.960	41.132	8,130
2024-09-10	49.415	49.415	48.880	49.055	42.071	5,203
2024-09-09	48.990	48.990	48.500	48.980	42.007	3,794
2024-09-06	49.015	49.175	48.550	48.865	41.908	4,489
2024-09-05	49.510	49.565	49.195	49.230	42.221	5,511
2024-09-04	48.900	49.430	48.825	49.230	42.221	7,854
2024-09-03	48.895	49.330	48.605	49.215	42.208	5,123
2024-09-02	48.665	49.000	48.510	48.510	41.604	5,284

← NewerPage 9 of 22 · 1,278 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.