Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	45.840	46.000	45.340	45.490	38.115	4,727,695
2024-05-23	46.100	46.105	45.510	45.640	38.241	10,349,930
2024-05-22	46.140	46.600	46.110	46.320	38.810	15,142,750
2024-05-21	46.010	46.440	45.940	46.330	38.819	8,596,466
2024-05-20	46.090	46.250	45.775	45.900	38.458	8,076,985
2024-05-17	46.050	46.249	45.920	46.080	38.609	9,243,539
2024-05-16	45.950	46.215	45.900	45.950	38.500	9,131,662
2024-05-15	45.600	45.950	45.590	45.850	38.417	9,435,122
2024-05-14	45.080	45.550	45.040	45.500	38.123	9,436,333
2024-05-13	44.900	45.370	44.900	45.040	37.738	8,229,219
2024-05-10	44.790	45.035	44.739	44.900	37.621	12,160,010
2024-05-09	44.390	44.770	44.270	44.710	37.461	8,140,865
2024-05-08	43.900	44.400	43.900	44.290	37.109	9,946,710
2024-05-07	43.600	44.000	43.580	43.850	36.741	12,052,100
2024-05-06	43.690	43.830	43.440	43.490	36.439	9,035,436
2024-05-03	44.000	44.120	43.370	43.590	36.523	11,228,970
2024-05-02	44.000	44.210	43.825	43.980	36.850	9,054,913
2024-05-01	43.700	44.175	43.690	43.820	36.716	7,367,268
2024-04-30	43.990	44.140	43.630	43.810	36.707	11,816,800
2024-04-29	43.400	43.840	43.370	43.820	36.716	8,657,511
2024-04-26	43.430	43.940	43.190	43.380	36.347	13,794,250
2024-04-25	43.250	43.650	42.760	43.540	36.481	14,924,180
2024-04-24	42.700	43.055	42.400	42.920	35.962	12,938,210
2024-04-23	42.640	43.040	42.520	42.870	35.920	18,917,199
2024-04-22	42.310	42.720	42.020	42.570	35.668	10,775,660
2024-04-19	41.390	42.270	41.390	42.090	35.266	22,325,580
2024-04-18	41.130	41.430	41.105	41.300	34.604	17,571,320
2024-04-17	41.010	41.220	40.740	41.100	34.437	8,787,705
2024-04-16	40.950	41.090	40.720	40.750	34.143	10,407,370
2024-04-15	41.300	41.460	40.650	40.950	34.311	10,727,650
2024-04-12	41.330	41.550	41.020	41.050	34.395	10,669,090
2024-04-11	41.750	41.830	41.310	41.430	34.713	10,889,070
2024-04-10	41.670	42.030	41.540	41.680	34.923	9,510,314
2024-04-09	42.000	42.310	41.920	42.110	35.283	7,686,419
2024-04-08	41.540	42.090	41.500	41.960	35.157	9,402,189
2024-04-05	41.480	41.763	41.370	41.650	34.897	8,515,879
2024-04-04	42.430	42.580	41.490	41.530	34.797	13,031,420
2024-04-03	42.960	43.099	42.095	42.120	35.291	20,090,180
2024-04-02	43.230	43.485	42.835	42.930	35.970	10,038,540
2024-04-01	43.620	43.870	43.180	43.220	36.213	12,174,450
2024-03-28	43.780	43.945	43.600	43.620	36.548	9,807,499
2024-03-27	43.320	43.670	43.290	43.660	36.582	9,001,661
2024-03-26	43.230	43.400	43.060	43.120	36.129	10,702,040
2024-03-25	42.930	43.570	42.915	43.260	36.246	19,734,551
2024-03-22	43.910	43.930	42.860	42.980	36.012	23,870,311
2024-03-21	44.830	45.000	44.590	44.950	36.841	21,052,500
2024-03-20	44.710	44.820	44.520	44.790	36.710	18,195,750
2024-03-19	44.570	44.980	44.350	44.630	36.579	22,602,449
2024-03-18	43.860	44.760	43.760	44.510	36.481	31,335,369
2024-03-15	43.910	44.500	43.870	43.870	35.956	45,230,832
2024-03-14	43.400	44.365	43.230	44.280	36.292	22,465,820
2024-03-13	43.190	43.470	43.170	43.350	35.530	7,082,376
2024-03-12	42.770	43.279	42.770	43.050	35.284	13,814,520
2024-03-11	41.980	42.740	41.960	42.680	34.981	10,663,810
2024-03-08	41.550	42.050	41.460	41.870	34.317	9,417,493
2024-03-07	41.530	41.720	41.350	41.550	34.055	9,760,265
2024-03-06	41.060	41.845	40.720	41.450	33.973	25,872,711
2024-03-05	39.910	40.220	39.722	39.940	32.735	12,606,030
2024-03-04	40.330	40.690	39.250	39.730	32.563	28,577,551
2024-03-01	40.900	41.000	40.590	40.860	33.489	9,135,215

← NewerPage 11 of 79 · 4,728 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.