Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	45.530	45.925	45.330	45.760	35.101	9,106,736
2023-06-12	45.250	45.600	45.140	45.530	34.924	6,514,695
2023-06-09	45.400	45.545	45.170	45.220	34.686	6,690,934
2023-06-08	45.215	45.388	44.895	45.360	34.794	5,805,969
2023-06-07	44.720	45.300	44.620	45.100	34.594	8,768,129
2023-06-06	44.700	44.820	44.490	44.660	34.257	7,368,611
2023-06-05	45.300	45.425	44.510	44.640	34.242	7,421,385
2023-06-02	44.510	45.370	44.401	45.330	34.771	7,208,246
2023-06-01	44.630	44.930	44.370	44.580	34.196	8,763,206
2023-05-31	44.250	44.450	44.025	44.420	34.073	11,075,040
2023-05-30	44.510	44.526	43.710	44.320	33.996	9,182,950
2023-05-26	44.760	44.950	44.590	44.610	34.219	5,498,749
2023-05-25	44.750	44.920	44.460	44.670	34.265	6,859,521
2023-05-24	44.950	45.180	44.800	44.950	34.479	5,400,546
2023-05-23	45.070	45.260	44.895	44.930	34.464	6,168,049
2023-05-22	45.310	45.520	44.855	44.930	34.464	6,472,738
2023-05-19	45.270	45.480	45.010	45.300	34.748	6,557,141
2023-05-18	45.040	45.170	44.565	45.070	34.571	6,580,132
2023-05-17	45.180	45.500	44.870	45.340	34.778	6,316,172
2023-05-16	45.400	45.715	45.080	45.090	34.587	6,168,714
2023-05-15	45.730	45.910	45.385	45.560	34.947	4,920,106
2023-05-12	45.550	45.795	45.300	45.670	35.032	5,602,013
2023-05-11	45.650	45.700	45.215	45.670	35.032	6,437,255
2023-05-10	46.280	46.460	45.485	45.940	35.239	8,391,786
2023-05-09	46.570	46.665	46.151	46.440	35.622	4,401,734
2023-05-08	46.700	46.820	46.526	46.610	35.753	4,434,236
2023-05-05	46.160	46.860	46.090	46.690	35.814	5,962,387
2023-05-04	46.400	46.520	45.570	46.130	35.384	7,333,190
2023-05-03	47.240	47.367	46.510	46.530	35.691	6,536,101
2023-05-02	47.700	47.710	46.533	47.180	36.190	7,606,381
2023-05-01	47.550	48.040	47.410	47.780	36.650	8,844,025
2023-04-28	47.470	47.715	46.820	47.510	36.443	11,070,670
2023-04-27	45.950	47.440	45.410	47.190	36.198	10,977,550
2023-04-26	46.830	47.330	46.670	46.690	35.814	8,936,830
2023-04-25	46.710	47.220	46.580	46.990	36.044	7,510,505
2023-04-24	46.300	46.670	46.145	46.670	35.799	6,553,072
2023-04-21	46.170	46.250	45.690	46.150	35.400	9,082,880
2023-04-20	46.170	46.320	45.710	45.990	35.277	7,371,204
2023-04-19	46.300	46.465	46.125	46.460	35.638	5,102,967
2023-04-18	45.450	46.165	45.400	46.140	35.392	6,364,799
2023-04-17	45.190	45.460	45.110	45.440	34.855	6,707,032
2023-04-14	45.140	45.380	44.825	45.030	34.541	6,262,448
2023-04-13	44.760	45.015	44.490	44.970	34.495	4,844,205
2023-04-12	45.010	45.165	44.703	44.830	34.387	6,124,095
2023-04-11	44.650	45.210	44.650	45.090	34.587	6,553,549
2023-04-10	44.410	44.600	44.305	44.500	34.134	6,197,266
2023-04-06	44.400	44.620	44.260	44.430	34.080	6,337,156
2023-04-05	44.460	44.700	44.185	44.430	34.080	7,865,782
2023-04-04	44.880	44.910	44.240	44.450	34.096	7,379,609
2023-04-03	44.720	45.330	44.600	44.980	34.502	8,385,812
2023-03-31	44.630	44.720	44.425	44.620	34.226	7,711,451
2023-03-30	44.640	44.830	44.350	44.500	34.134	6,862,432
2023-03-29	44.630	44.690	44.300	44.520	34.149	7,530,712
2023-03-28	44.290	44.740	44.200	44.360	34.027	8,796,741
2023-03-27	44.120	44.370	44.050	44.290	33.973	9,624,184
2023-03-24	43.600	43.985	43.405	43.970	33.728	10,448,030
2023-03-23	44.390	44.400	43.250	43.460	33.336	15,549,760
2023-03-22	46.350	46.380	45.120	45.150	33.912	10,883,600
2023-03-21	46.460	46.588	45.910	46.200	34.700	14,067,410
2023-03-20	45.690	46.250	45.510	46.070	34.603	14,074,210

← NewerPage 15 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.