Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	42.550	42.960	42.420	42.500	34.029	6,543,565
2023-12-01	42.150	42.630	42.118	42.600	34.109	6,700,056
2023-11-30	41.910	42.050	41.740	42.040	33.661	8,996,688
2023-11-29	41.880	41.975	41.690	41.760	33.436	4,839,114
2023-11-28	41.440	42.000	41.420	41.820	33.485	7,042,782
2023-11-27	41.440	41.610	41.240	41.440	33.180	6,601,696
2023-11-24	41.310	41.480	41.280	41.470	33.204	3,153,711
2023-11-22	40.850	41.220	40.740	41.190	32.980	8,224,126
2023-11-21	40.850	40.940	40.573	40.760	32.636	6,271,349
2023-11-20	40.650	40.965	40.635	40.840	32.700	6,403,095
2023-11-17	40.800	40.965	40.510	40.820	32.684	6,660,505
2023-11-16	40.700	40.945	40.130	40.700	32.588	10,810,030
2023-11-15	40.450	40.770	40.180	40.750	32.628	9,460,341
2023-11-14	40.230	40.420	39.960	40.220	32.203	12,681,150
2023-11-13	40.090	40.170	39.940	40.000	32.027	11,639,630
2023-11-10	40.190	40.290	39.700	40.020	32.043	12,273,520
2023-11-09	40.250	40.440	40.010	40.110	32.115	10,842,120
2023-11-08	40.490	40.805	40.045	40.200	32.187	7,776,124
2023-11-07	40.460	40.700	40.411	40.510	32.436	5,770,579
2023-11-06	40.750	40.880	40.455	40.540	32.460	8,741,548
2023-11-03	40.950	41.210	40.590	40.670	32.564	7,997,269
2023-11-02	39.950	40.690	39.760	40.670	32.564	8,319,002
2023-11-01	40.290	40.390	39.630	39.900	31.947	9,527,207
2023-10-31	40.280	40.565	39.800	40.170	32.163	14,570,980
2023-10-30	39.500	40.445	39.485	40.250	32.227	10,301,380
2023-10-27	39.720	40.360	39.190	39.300	31.467	14,405,880
2023-10-26	42.140	42.180	39.065	39.260	31.435	22,791,500
2023-10-25	42.530	43.013	42.500	42.820	34.285	6,894,369
2023-10-24	42.130	42.620	42.130	42.540	34.061	6,477,417
2023-10-23	42.650	42.675	42.090	42.130	33.733	5,989,366
2023-10-20	42.540	43.040	42.529	42.710	34.197	6,143,856
2023-10-19	42.910	43.026	42.510	42.610	34.117	6,791,540
2023-10-18	43.120	43.430	42.890	43.120	34.525	5,026,363
2023-10-17	42.770	43.210	42.590	43.190	34.581	5,318,041
2023-10-16	42.910	43.042	42.600	42.870	34.325	7,417,175
2023-10-13	42.250	42.732	42.250	42.660	34.157	5,754,574
2023-10-12	42.630	42.710	41.830	42.240	33.821	7,764,173
2023-10-11	42.640	42.850	42.368	42.560	34.077	6,706,041
2023-10-10	43.290	43.520	42.470	42.490	34.021	10,771,130
2023-10-09	42.000	42.725	42.000	42.700	34.189	6,276,292
2023-10-06	41.730	42.250	41.470	42.070	33.685	10,053,200
2023-10-05	41.770	42.140	41.670	41.990	33.621	7,151,411
2023-10-04	41.150	41.710	40.985	41.650	33.348	7,765,801
2023-10-03	41.360	41.400	40.910	41.130	32.932	8,813,832
2023-10-02	42.020	42.040	41.380	41.580	33.292	7,243,246
2023-09-29	42.250	42.380	41.920	42.050	33.669	5,796,373
2023-09-28	41.990	42.240	41.775	42.140	33.741	5,673,714
2023-09-27	41.910	42.010	41.590	41.910	33.557	6,522,327
2023-09-26	42.090	42.190	41.850	41.900	33.549	6,163,742
2023-09-25	42.210	42.310	41.890	42.090	33.701	6,711,155
2023-09-22	42.850	42.940	42.300	42.330	33.893	8,179,131
2023-09-21	43.000	43.110	42.700	42.910	34.357	7,066,730
2023-09-20	43.150	43.440	43.010	43.040	34.461	5,846,797
2023-09-19	43.360	43.445	42.990	43.060	34.477	8,774,415
2023-09-18	43.740	43.750	43.230	43.350	34.710	7,971,885
2023-09-15	43.930	44.130	43.490	43.530	34.854	28,877,539
2023-09-14	43.820	44.150	43.615	44.100	35.310	9,764,038
2023-09-13	45.000	45.000	44.600	44.750	35.046	8,928,964
2023-09-12	44.530	45.030	44.520	44.870	35.140	7,754,879
2023-09-11	44.220	44.880	44.180	44.460	34.819	9,566,099

← NewerPage 13 of 79 · 4,729 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.