Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	46.650	46.970	45.950	46.380	34.130	7,887,573
2022-12-16	46.830	46.850	45.915	46.560	34.263	15,185,990
2022-12-15	46.990	47.130	46.310	46.950	34.550	8,020,123
2022-12-14	47.040	47.520	46.760	47.130	34.682	8,636,251
2022-12-13	47.190	47.250	46.710	46.810	34.447	14,083,520
2022-12-12	46.840	47.000	46.320	46.960	34.557	5,527,562
2022-12-09	46.780	46.970	46.640	46.710	34.373	6,183,823
2022-12-08	46.370	46.985	46.200	46.860	34.484	5,850,420
2022-12-07	46.450	46.565	46.140	46.370	34.123	6,189,818
2022-12-06	47.180	47.390	45.950	46.210	34.005	7,721,503
2022-12-05	47.060	47.905	47.030	47.190	34.727	7,451,743
2022-12-02	46.770	47.655	46.770	47.630	35.050	7,653,654
2022-12-01	46.720	47.160	46.555	47.010	34.594	9,115,949
2022-11-30	45.850	46.580	45.190	46.580	34.278	11,309,520
2022-11-29	45.260	45.840	45.150	45.820	33.718	6,897,159
2022-11-28	44.740	45.350	44.720	45.150	33.225	6,760,801
2022-11-25	45.000	45.149	44.645	44.740	32.924	2,734,811
2022-11-23	45.210	45.310	44.625	45.020	33.130	5,192,435
2022-11-22	45.000	45.230	44.815	45.160	33.233	6,068,803
2022-11-21	44.430	44.830	44.065	44.800	32.968	7,644,656
2022-11-18	44.020	44.295	43.760	44.200	32.526	9,640,927
2022-11-17	43.420	43.740	43.290	43.670	32.136	7,835,945
2022-11-16	43.760	43.855	43.220	43.580	32.070	9,891,899
2022-11-15	44.350	44.519	43.180	43.660	32.129	9,262,935
2022-11-14	44.570	44.880	43.950	43.960	32.350	8,070,903
2022-11-11	44.040	44.460	43.250	44.380	32.659	9,820,529
2022-11-10	45.030	45.229	43.725	44.220	32.541	12,330,880
2022-11-09	45.820	45.850	45.121	45.210	33.269	5,348,622
2022-11-08	45.940	46.145	45.360	45.900	33.777	6,889,237
2022-11-07	45.640	45.990	44.510	45.880	33.762	8,277,045
2022-11-04	45.260	45.700	45.000	45.500	33.483	5,511,964
2022-11-03	44.470	45.165	44.310	44.910	33.049	5,705,854
2022-11-02	45.840	46.010	44.810	44.840	32.997	9,002,335
2022-11-01	46.420	46.670	46.010	46.140	33.954	4,859,208
2022-10-31	46.150	46.355	45.910	46.270	34.049	7,711,555
2022-10-28	45.900	46.770	45.560	46.310	34.079	9,253,908
2022-10-27	45.135	46.570	45.120	45.420	33.424	11,332,320
2022-10-26	45.970	46.680	45.891	46.310	34.079	12,137,850
2022-10-25	45.330	45.830	45.110	45.740	33.659	8,282,108
2022-10-24	44.850	45.470	44.835	45.410	33.417	8,428,688
2022-10-21	43.500	44.530	43.390	44.480	32.732	7,471,065
2022-10-20	44.880	44.950	43.520	43.560	32.055	9,710,296
2022-10-19	44.880	45.020	44.430	44.670	32.872	5,930,345
2022-10-18	45.190	45.410	44.585	44.770	32.946	7,176,212
2022-10-17	45.550	45.790	44.405	44.590	32.813	7,872,511
2022-10-14	46.000	46.590	45.193	45.230	33.284	11,228,530
2022-10-13	44.670	45.960	44.370	45.890	33.770	11,909,390
2022-10-12	44.320	45.300	44.260	44.750	32.931	10,794,790
2022-10-11	44.220	45.080	43.950	44.350	32.637	14,565,460
2022-10-10	43.020	43.750	43.010	43.460	31.982	11,408,590
2022-10-07	42.930	43.330	42.330	42.820	31.511	10,524,510
2022-10-06	42.810	43.090	42.520	42.990	31.636	11,154,430
2022-10-05	42.280	43.180	42.175	42.900	31.570	6,535,883
2022-10-04	41.680	42.530	41.550	42.500	31.275	8,393,890
2022-10-03	40.850	41.567	40.740	41.370	30.444	9,322,179
2022-09-30	41.390	41.490	40.350	40.380	29.715	9,121,402
2022-09-29	41.260	41.350	40.925	41.170	30.296	5,834,689
2022-09-28	41.050	41.600	40.610	41.410	30.473	6,646,996
2022-09-27	41.850	42.335	40.712	40.790	30.017	8,432,666
2022-09-26	41.590	41.980	41.130	41.470	30.517	10,887,330

← NewerPage 17 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.