Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	51.540	51.860	51.440	51.810	44.361	6,169,448
2024-08-20	51.330	51.700	51.195	51.440	44.044	7,306,725
2024-08-19	51.380	51.560	51.210	51.320	43.941	6,500,465
2024-08-16	50.775	51.360	50.700	51.320	43.941	7,722,716
2024-08-15	51.250	51.360	50.630	50.740	43.444	8,382,523
2024-08-14	50.990	51.395	50.840	51.190	43.830	6,000,611
2024-08-13	50.340	51.160	50.340	51.110	43.761	6,652,443
2024-08-12	50.440	50.738	50.150	50.310	43.076	5,941,065
2024-08-09	50.360	50.660	50.260	50.430	43.179	5,449,755
2024-08-08	49.730	50.805	49.730	50.450	43.196	7,662,130
2024-08-07	49.580	50.680	49.540	50.030	42.836	10,292,080
2024-08-06	49.320	50.125	49.300	49.480	42.366	8,012,003
2024-08-05	49.990	50.775	49.010	49.350	42.254	14,335,790
2024-08-02	50.390	51.400	49.880	51.070	43.727	12,662,500
2024-08-01	49.610	50.040	49.400	50.020	42.828	9,974,933
2024-07-31	48.400	49.050	47.570	49.010	41.963	19,165,990
2024-07-30	50.380	50.850	50.270	50.550	43.282	8,662,989
2024-07-29	50.350	50.725	49.985	50.530	43.265	6,272,577
2024-07-26	49.800	50.470	49.550	50.430	43.179	6,995,663
2024-07-25	49.730	50.470	49.600	49.800	42.640	10,341,070
2024-07-24	49.190	49.540	48.710	49.420	42.314	8,777,194
2024-07-23	49.485	49.730	49.000	49.120	42.057	6,919,286
2024-07-22	49.410	49.557	49.040	49.400	42.297	5,103,222
2024-07-19	49.610	49.640	49.270	49.450	42.340	5,776,517
2024-07-18	49.050	49.920	48.940	49.330	42.237	6,788,472
2024-07-17	48.130	49.470	48.130	49.390	42.288	10,040,100
2024-07-16	47.850	48.180	47.660	48.030	41.124	6,205,367
2024-07-15	47.800	48.060	47.530	47.720	40.859	8,733,954
2024-07-12	47.200	47.825	47.110	47.730	40.867	7,337,353
2024-07-11	46.800	47.135	46.600	47.080	40.311	7,441,713
2024-07-10	46.870	47.210	46.540	46.930	40.182	9,584,616
2024-07-09	46.030	46.990	46.020	46.700	39.985	9,398,482
2024-07-08	46.100	46.370	45.870	46.020	39.403	5,318,814
2024-07-05	45.890	46.100	45.760	46.100	39.472	6,881,462
2024-07-03	46.050	46.140	45.730	45.950	39.343	3,663,821
2024-07-02	46.000	46.134	45.760	46.050	39.429	5,463,434
2024-07-01	45.900	46.415	45.750	46.030	39.412	7,069,960
2024-06-28	45.500	45.620	45.270	45.550	39.001	12,238,540
2024-06-27	46.320	46.400	45.170	45.460	38.924	8,633,296
2024-06-26	46.200	46.560	46.180	46.360	39.694	7,405,183
2024-06-25	46.490	46.590	46.270	46.420	39.746	10,519,750
2024-06-24	45.990	46.585	45.850	46.450	39.771	10,236,350
2024-06-21	45.600	45.990	45.445	45.740	39.163	28,886,680
2024-06-20	44.650	45.550	44.530	45.430	38.898	8,957,784
2024-06-18	44.630	44.890	44.411	44.800	38.358	16,402,590
2024-06-17	44.220	44.715	43.920	44.700	38.273	8,284,152
2024-06-14	44.490	44.550	43.830	44.320	37.947	10,651,620
2024-06-13	45.850	46.070	45.534	45.750	38.333	8,828,949
2024-06-12	46.540	46.600	45.710	45.870	38.433	9,925,753
2024-06-11	46.530	46.590	46.210	46.400	38.877	7,396,923
2024-06-10	46.600	46.790	46.240	46.490	38.953	7,951,026
2024-06-07	46.690	46.990	46.580	46.700	39.129	6,491,317
2024-06-06	46.670	47.190	46.580	46.690	39.120	9,325,296
2024-06-05	46.780	46.780	46.380	46.670	39.104	6,859,203
2024-06-04	46.400	46.850	46.380	46.830	39.238	8,681,743
2024-06-03	46.040	46.650	46.020	46.550	39.003	8,197,667
2024-05-31	45.400	46.330	45.320	46.250	38.752	13,899,900
2024-05-30	45.320	45.595	45.245	45.440	38.073	6,580,107
2024-05-29	45.300	45.350	45.040	45.150	37.830	6,472,177
2024-05-28	45.400	45.635	45.210	45.480	38.107	7,582,616

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-04-11	3:1

Dividends

Ex-date	Amount
2026-09-15	1.1100 USD
2026-06-15	1.0600 USD
2026-03-25	1.0600 USD
2025-12-26	1.0600 USD
2025-09-15	1.0600 USD
2025-06-16	1.0200 USD
2025-03-25	1.0200 USD
2024-12-26	1.0200 USD
2024-09-16	1.0200 USD
2024-06-14	0.9800 USD
2024-03-22	0.9800 USD
2023-12-20	0.9800 USD
2023-09-14	0.9800 USD
2023-06-14	0.9400 USD
2023-03-23	0.9400 USD
2022-12-21	0.9400 USD
2022-09-14	0.9400 USD
2022-06-14	0.9000 USD
2022-03-24	0.9000 USD
2021-12-22	0.9000 USD
2021-09-14	0.9000 USD
2021-06-14	0.8600 USD
2021-03-24	0.8600 USD
2020-12-24	0.8600 USD
2020-09-14	0.8600 USD
2020-06-12	0.8400 USD
2020-03-24	0.8400 USD
2019-12-24	0.8400 USD
2019-09-13	0.8400 USD
2019-06-13	0.8000 USD
2019-03-22	0.8000 USD

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