Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	41.040	41.095	40.800	40.910	33.530	8,394,685
2024-02-28	40.800	40.990	40.590	40.990	33.596	5,540,672
2024-02-27	40.720	40.910	40.585	40.900	33.522	4,876,257
2024-02-26	41.130	41.140	40.600	40.710	33.366	8,093,108
2024-02-23	40.900	41.310	40.710	41.130	33.710	6,808,622
2024-02-22	40.300	40.900	40.160	40.900	33.522	8,211,040
2024-02-21	40.350	40.510	40.220	40.470	33.170	6,628,979
2024-02-20	40.200	40.620	40.080	40.250	32.989	8,768,002
2024-02-16	40.170	40.270	39.965	40.180	32.932	7,323,198
2024-02-15	40.560	40.560	40.080	40.170	32.924	7,833,519
2024-02-14	40.220	40.440	40.045	40.400	33.112	6,043,981
2024-02-13	40.360	40.460	39.950	40.230	32.973	7,140,166
2024-02-12	40.220	40.617	40.130	40.550	33.235	7,995,244
2024-02-09	39.950	40.150	39.870	40.110	32.874	8,420,625
2024-02-08	40.200	40.370	39.850	40.090	32.858	14,659,190
2024-02-07	40.710	40.760	40.130	40.260	32.997	8,046,470
2024-02-06	40.580	40.710	40.305	40.600	33.276	9,820,828
2024-02-05	41.220	41.290	40.500	40.520	33.210	10,439,970
2024-02-02	41.490	41.610	40.920	41.360	33.899	10,858,890
2024-02-01	40.600	41.750	40.360	41.720	34.194	19,419,221
2024-01-31	40.500	40.620	40.070	40.120	32.883	12,462,730
2024-01-30	40.500	40.570	40.220	40.460	33.161	7,127,237
2024-01-29	40.220	40.569	40.220	40.530	33.219	8,047,433
2024-01-26	40.420	40.500	40.120	40.200	32.948	7,286,205
2024-01-25	40.050	40.315	39.910	40.210	32.956	9,566,255
2024-01-24	40.410	40.590	39.920	39.930	32.727	9,232,135
2024-01-23	40.360	40.505	40.110	40.440	33.145	7,957,089
2024-01-22	40.250	40.690	40.150	40.480	33.178	8,186,409
2024-01-19	40.490	40.520	40.150	40.330	33.055	7,827,508
2024-01-18	40.610	40.610	40.085	40.440	33.145	7,832,833
2024-01-17	40.885	41.205	40.715	40.740	33.391	6,334,445
2024-01-16	41.360	41.520	40.765	40.970	33.579	10,541,900
2024-01-12	41.880	42.010	41.270	41.340	33.883	7,703,716
2024-01-11	41.000	41.640	40.920	41.600	34.096	9,499,144
2024-01-10	41.840	42.080	40.930	41.060	33.653	11,082,840
2024-01-09	41.840	41.860	41.550	41.860	34.309	7,414,533
2024-01-08	41.560	42.025	41.540	41.910	34.350	8,563,013
2024-01-05	41.580	41.655	41.310	41.490	34.006	6,126,514
2024-01-04	41.480	42.050	41.470	41.520	34.030	8,894,622
2024-01-03	41.650	41.800	41.310	41.400	33.932	9,807,053
2024-01-02	40.360	41.660	40.340	41.580	34.079	12,615,160
2023-12-29	40.150	40.395	40.090	40.340	33.063	8,074,856
2023-12-28	40.110	40.290	40.030	40.180	32.932	7,195,651
2023-12-27	40.250	40.375	40.090	40.180	32.932	9,285,846
2023-12-26	40.320	40.520	40.200	40.340	33.063	8,488,057
2023-12-22	40.420	40.650	40.265	40.360	33.079	7,587,811
2023-12-21	40.410	40.593	40.030	40.310	33.038	10,097,810
2023-12-20	41.290	41.340	40.280	40.300	33.030	13,691,260
2023-12-19	42.380	42.450	42.145	42.440	33.981	12,884,630
2023-12-18	42.050	42.385	41.990	42.200	33.789	9,083,829
2023-12-15	41.950	42.150	41.715	41.750	33.428	23,248,721
2023-12-14	42.330	42.850	42.060	42.110	33.717	12,031,570
2023-12-13	41.280	42.040	41.075	42.020	33.645	14,063,440
2023-12-12	41.510	41.510	41.280	41.360	33.116	7,522,077
2023-12-11	41.500	41.620	41.320	41.390	33.140	8,174,728
2023-12-08	41.340	41.430	41.170	41.300	33.068	7,966,390
2023-12-07	41.480	41.670	41.235	41.320	33.084	10,658,000
2023-12-06	41.320	41.650	40.960	41.360	33.116	14,832,960
2023-12-05	42.320	42.770	42.250	42.570	34.085	7,271,766
2023-12-04	42.550	42.960	42.420	42.500	34.029	6,543,565

← NewerPage 12 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.