Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	43.830	44.100	43.640	44.080	34.521	6,837,119
2023-09-07	43.730	43.880	43.420	43.720	34.239	7,395,698
2023-09-06	44.000	44.030	43.450	43.530	34.090	10,108,370
2023-09-05	44.060	44.461	44.040	44.090	34.529	9,267,906
2023-09-01	44.440	44.520	43.830	44.110	34.545	6,659,933
2023-08-31	44.580	44.755	44.205	44.220	34.631	7,383,741
2023-08-30	44.310	44.550	44.180	44.520	34.866	5,765,340
2023-08-29	44.040	44.330	43.600	44.220	34.631	8,079,231
2023-08-28	43.740	44.100	43.740	43.970	34.435	5,071,021
2023-08-25	43.610	43.880	43.430	43.670	34.200	7,007,078
2023-08-24	43.080	43.530	42.970	43.400	33.989	8,305,443
2023-08-23	42.980	43.130	42.785	43.120	33.769	6,649,016
2023-08-22	42.730	42.970	42.700	42.770	33.495	6,846,345
2023-08-21	42.820	43.020	42.570	42.730	33.464	5,443,433
2023-08-18	42.570	43.120	42.550	42.910	33.605	6,897,773
2023-08-17	42.795	43.010	42.460	42.570	33.339	7,099,951
2023-08-16	43.020	43.219	42.710	42.750	33.480	6,908,585
2023-08-15	43.390	43.390	43.005	43.070	33.730	6,830,868
2023-08-14	43.800	43.940	43.440	43.530	34.090	7,032,546
2023-08-11	43.890	43.920	43.620	43.730	34.247	7,164,321
2023-08-10	44.110	44.340	43.830	43.920	34.396	6,597,916
2023-08-09	44.260	44.600	44.070	44.090	34.529	5,412,343
2023-08-08	44.000	44.310	43.725	44.240	34.646	6,105,159
2023-08-07	44.030	44.230	43.910	44.120	34.552	7,874,348
2023-08-04	44.270	44.495	43.915	44.000	34.458	8,077,133
2023-08-03	44.500	44.550	44.100	44.300	34.693	9,886,713
2023-08-02	45.050	45.065	44.110	44.570	34.905	11,432,280
2023-08-01	45.680	46.210	44.920	45.180	35.383	9,905,718
2023-07-31	45.290	45.598	45.205	45.420	35.571	8,670,289
2023-07-28	45.690	45.840	45.430	45.490	35.625	5,906,306
2023-07-27	45.660	45.945	45.570	45.600	35.712	4,551,889
2023-07-26	45.440	45.840	45.342	45.560	35.680	4,933,900
2023-07-25	45.500	45.600	45.155	45.460	35.602	6,464,704
2023-07-24	45.570	45.880	45.570	45.600	35.712	4,998,251
2023-07-21	45.670	45.710	45.350	45.600	35.712	6,406,266
2023-07-20	45.690	45.845	45.540	45.660	35.758	6,617,927
2023-07-19	45.600	45.730	45.350	45.380	35.539	6,104,281
2023-07-18	45.400	45.700	45.245	45.390	35.547	5,331,480
2023-07-17	45.320	45.488	45.200	45.380	35.539	4,483,669
2023-07-14	45.670	45.680	45.350	45.490	35.625	4,860,620
2023-07-13	45.560	45.730	45.235	45.580	35.696	5,923,875
2023-07-12	45.740	45.960	45.570	45.690	35.782	5,320,614
2023-07-11	44.950	45.690	44.950	45.640	35.743	7,238,164
2023-07-10	46.200	46.260	44.685	44.950	35.202	11,674,720
2023-07-07	46.100	46.300	45.920	45.980	36.009	8,395,622
2023-07-06	45.900	46.340	45.700	46.090	36.095	8,984,013
2023-07-05	45.660	46.040	45.475	45.980	36.009	8,870,061
2023-07-03	45.190	45.920	45.000	45.920	35.962	6,143,990
2023-06-30	45.070	45.410	44.980	45.300	35.477	9,046,801
2023-06-29	44.420	44.980	44.320	44.970	35.218	6,380,422
2023-06-28	44.160	44.510	43.820	44.500	34.850	7,261,082
2023-06-27	44.160	44.375	43.980	44.340	34.725	6,313,095
2023-06-26	43.500	44.286	43.430	44.260	34.662	9,001,185
2023-06-23	43.870	44.090	43.340	43.420	34.004	8,942,092
2023-06-22	44.100	44.200	43.690	43.760	34.271	5,024,101
2023-06-21	43.470	44.060	43.390	43.950	34.419	6,838,395
2023-06-20	44.030	44.080	43.470	43.470	34.043	8,039,881
2023-06-16	44.220	44.270	43.920	44.070	34.513	13,663,120
2023-06-15	44.120	44.300	44.030	44.150	34.576	8,484,374
2023-06-14	44.900	44.980	43.855	43.950	34.419	11,941,320

← NewerPage 14 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.