Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	46.320	46.430	45.120	45.320	34.039	32,421,689
2023-03-16	46.770	46.770	45.670	46.170	34.678	13,618,930
2023-03-15	46.460	46.905	45.980	46.870	35.204	8,897,585
2023-03-14	46.800	46.850	46.294	46.740	35.106	9,327,866
2023-03-13	46.480	47.295	46.450	46.680	35.061	10,962,400
2023-03-10	46.760	47.260	46.510	46.610	35.008	7,987,374
2023-03-09	47.090	47.420	46.710	46.740	35.106	6,671,717
2023-03-08	46.640	46.865	46.565	46.800	35.151	5,304,651
2023-03-07	47.260	47.285	46.240	46.550	34.963	7,032,171
2023-03-06	46.520	47.230	46.450	47.190	35.444	7,112,268
2023-03-03	46.400	46.710	46.160	46.530	34.948	5,755,440
2023-03-02	46.020	46.530	45.900	46.460	34.896	7,355,566
2023-03-01	46.290	46.435	45.920	46.150	34.663	8,102,342
2023-02-28	46.500	46.770	46.010	46.430	34.873	8,018,508
2023-02-27	47.290	47.400	46.470	46.540	34.956	9,168,769
2023-02-24	47.250	47.390	46.950	47.170	35.429	5,704,911
2023-02-23	47.200	47.695	47.080	47.510	35.684	6,284,574
2023-02-22	47.400	47.970	47.030	47.140	35.406	6,908,315
2023-02-21	47.990	48.070	46.780	47.440	35.632	8,236,200
2023-02-17	47.500	48.110	47.260	48.070	36.105	7,825,226
2023-02-16	47.400	47.640	47.050	47.400	35.602	5,422,346
2023-02-15	47.180	47.660	47.180	47.650	35.789	4,894,350
2023-02-14	47.850	47.880	47.290	47.410	35.609	6,397,722
2023-02-13	47.420	47.915	47.320	47.850	35.940	5,370,810
2023-02-10	46.500	47.300	46.390	47.240	35.481	6,899,066
2023-02-09	46.610	46.710	46.060	46.330	34.798	5,838,863
2023-02-08	46.330	46.555	46.240	46.500	34.926	5,736,537
2023-02-07	46.690	46.810	46.250	46.560	34.971	6,920,839
2023-02-06	47.010	47.229	46.850	46.960	35.271	5,911,486
2023-02-03	47.000	47.070	46.430	46.910	35.234	10,245,900
2023-02-02	47.360	47.510	46.630	46.970	35.279	9,920,833
2023-02-01	46.050	47.685	45.510	47.540	35.707	14,734,760
2023-01-31	44.650	45.050	44.362	45.040	33.829	7,584,871
2023-01-30	44.200	44.840	44.154	44.500	33.423	6,868,456
2023-01-27	44.370	44.550	44.045	44.140	33.153	9,247,040
2023-01-26	44.770	44.800	44.120	44.290	33.266	9,449,057
2023-01-25	44.750	46.990	44.400	44.930	33.746	8,034,384
2023-01-24	42.720	45.930	42.720	44.780	33.634	4,989,468
2023-01-23	45.030	45.340	44.760	44.810	33.656	7,585,343
2023-01-20	44.645	45.010	44.421	44.940	33.754	8,401,479
2023-01-19	44.160	44.940	44.120	44.540	33.454	8,093,470
2023-01-18	45.150	45.200	43.390	44.010	33.055	13,300,730
2023-01-17	45.770	46.040	45.030	45.160	33.919	7,214,368
2023-01-13	45.310	45.650	45.140	45.620	34.265	6,283,513
2023-01-12	45.900	45.930	45.350	45.400	34.099	5,671,497
2023-01-11	46.180	46.440	45.470	45.820	34.415	6,740,427
2023-01-10	46.400	46.540	45.840	45.990	34.543	6,962,903
2023-01-09	46.450	46.600	45.930	45.980	34.535	6,881,230
2023-01-06	45.960	46.740	45.840	46.450	34.888	7,031,290
2023-01-05	45.340	45.500	44.990	45.370	34.077	7,648,480
2023-01-04	45.420	45.890	45.185	45.410	34.107	7,907,265
2023-01-03	45.730	45.875	45.255	45.520	34.190	5,127,754
2022-12-30	45.860	45.990	45.420	45.710	34.332	5,025,272
2022-12-29	45.900	46.160	45.770	45.870	34.452	4,270,320
2022-12-28	46.640	46.790	45.840	45.850	34.437	5,848,040
2022-12-27	46.350	46.550	46.200	46.480	34.911	7,957,218
2022-12-23	45.780	46.240	45.505	46.240	34.730	6,759,683
2022-12-22	45.570	45.790	45.225	45.780	34.385	6,710,882
2022-12-21	45.610	45.760	45.401	45.590	34.242	8,372,391
2022-12-20	46.550	46.595	46.080	46.440	34.175	8,395,309

← NewerPage 16 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.