Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	41.550	42.745	41.420	41.760	30.058	12,371,560
2022-06-28	43.720	44.115	43.010	43.190	31.088	9,857,244
2022-06-27	43.570	44.000	43.140	43.190	31.088	11,770,290
2022-06-24	43.280	43.830	42.215	43.400	31.239	31,383,189
2022-06-23	41.340	42.590	41.340	42.510	30.598	18,681,730
2022-06-22	45.280	45.280	41.000	41.500	29.871	41,753,141
2022-06-21	45.610	45.780	45.020	45.700	32.894	14,934,110
2022-06-17	45.780	45.780	45.050	45.310	32.614	30,811,199
2022-06-16	44.920	45.480	44.340	45.380	32.664	16,086,540
2022-06-15	46.660	46.960	45.120	45.670	32.873	22,244,779
2022-06-14	46.400	46.615	45.820	46.290	33.319	12,989,140
2022-06-13	47.940	48.435	47.000	47.160	33.297	18,091,260
2022-06-10	48.090	49.385	47.910	48.940	34.554	13,425,970
2022-06-09	49.520	50.320	48.640	48.660	34.357	25,309,699
2022-06-08	52.050	52.250	49.430	49.490	34.943	31,794,289
2022-06-07	53.270	54.060	53.010	54.010	38.134	5,439,704
2022-06-06	53.980	54.160	53.505	53.590	37.837	8,198,193
2022-06-03	54.050	54.370	53.670	53.820	38.000	4,785,330
2022-06-02	54.170	54.250	52.880	54.150	38.233	5,882,178
2022-06-01	54.230	54.370	53.430	54.080	38.183	6,797,372
2022-05-31	54.300	54.351	53.510	54.090	38.190	11,325,150
2022-05-27	54.620	54.760	54.110	54.430	38.430	7,356,707
2022-05-26	53.890	54.890	53.890	54.500	38.480	7,276,713
2022-05-25	53.070	54.075	52.745	53.890	38.049	9,198,044
2022-05-24	52.270	53.000	52.020	52.930	37.371	10,561,610
2022-05-23	51.560	52.420	51.560	52.120	36.799	10,535,430
2022-05-20	51.380	51.800	50.600	51.090	36.072	16,223,600
2022-05-19	52.610	52.780	51.020	51.090	36.072	13,690,330
2022-05-18	54.160	54.190	53.020	53.200	37.562	9,922,524
2022-05-17	54.020	54.460	53.620	54.240	38.296	8,465,290
2022-05-16	53.210	54.110	52.950	53.740	37.943	7,263,255
2022-05-13	52.460	53.095	52.285	53.040	37.449	8,144,638
2022-05-12	52.200	52.750	51.660	52.170	36.835	12,184,980
2022-05-11	51.990	52.750	51.540	51.690	36.496	16,080,120
2022-05-10	53.840	53.990	50.360	51.570	36.411	25,354,689
2022-05-09	56.500	57.030	55.120	55.260	39.016	16,925,930
2022-05-06	55.690	56.746	55.590	56.570	39.941	11,512,290
2022-05-05	56.450	56.740	55.630	55.950	39.504	10,016,320
2022-05-04	55.710	56.410	55.300	56.400	39.821	7,910,107
2022-05-03	55.440	55.970	54.800	55.440	39.144	8,456,048
2022-05-02	56.090	56.360	54.470	55.380	39.101	10,164,780
2022-04-29	55.950	56.990	55.530	55.570	39.235	10,862,770
2022-04-28	54.000	55.450	53.250	55.200	38.974	8,154,764
2022-04-27	54.900	55.710	54.760	54.920	38.776	7,946,550
2022-04-26	55.330	55.725	54.860	54.880	38.748	6,913,418
2022-04-25	55.190	55.470	54.420	55.230	38.995	12,144,410
2022-04-22	56.500	56.650	55.470	55.530	39.207	8,469,941
2022-04-21	55.470	57.050	55.360	56.530	39.913	8,659,828
2022-04-20	55.340	55.595	55.020	55.370	39.094	6,989,340
2022-04-19	54.970	55.316	54.740	55.220	38.988	7,072,360
2022-04-18	54.910	55.170	54.595	54.600	38.550	5,754,276
2022-04-14	54.730	55.260	54.650	54.980	38.819	12,214,120
2022-04-13	54.850	55.330	54.670	54.800	38.692	8,709,609
2022-04-12	54.280	54.950	54.166	54.910	38.769	8,068,008
2022-04-11	54.480	54.760	54.060	54.450	38.445	6,399,831
2022-04-08	53.750	54.370	53.640	54.110	38.204	7,424,621
2022-04-07	53.720	53.795	53.140	53.730	37.936	6,174,875
2022-04-06	53.420	53.870	53.200	53.830	38.007	7,713,395
2022-04-05	52.470	53.360	52.390	52.640	37.167	7,848,607
2022-04-04	52.720	52.825	52.050	52.720	37.223	6,688,658

← NewerPage 19 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.