Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	52.560	52.785	52.140	52.710	37.216	5,420,437
2022-03-31	51.990	52.490	51.870	52.250	36.891	7,020,666
2022-03-30	51.710	52.050	51.430	52.050	36.750	6,650,358
2022-03-29	51.810	52.040	51.195	51.680	36.489	8,526,380
2022-03-28	52.440	52.770	51.510	52.030	36.736	10,200,260
2022-03-25	52.750	53.640	52.712	53.620	37.859	7,641,879
2022-03-24	52.500	52.680	51.890	52.500	37.068	11,448,520
2022-03-23	53.460	53.640	53.135	53.220	36.941	8,843,917
2022-03-22	53.260	53.960	52.840	53.310	37.003	9,172,825
2022-03-21	51.850	52.575	51.800	52.250	36.267	9,326,904
2022-03-18	51.960	52.075	51.350	51.680	35.872	25,044,971
2022-03-17	51.280	51.880	51.080	51.690	35.879	7,801,810
2022-03-16	51.160	51.450	50.445	51.280	35.594	10,695,470
2022-03-15	51.340	51.870	51.050	51.540	35.775	8,346,858
2022-03-14	50.650	51.120	49.790	50.540	35.080	11,266,360
2022-03-11	51.080	51.550	50.405	50.480	35.039	9,435,225
2022-03-10	50.890	51.440	50.310	51.230	35.559	7,567,240
2022-03-09	51.550	51.765	50.895	51.000	35.400	9,772,294
2022-03-08	52.900	53.120	50.640	50.890	35.323	14,529,570
2022-03-07	52.800	53.525	52.240	52.850	36.684	9,596,484
2022-03-04	52.030	53.550	52.000	53.490	37.128	8,950,535
2022-03-03	52.820	53.835	52.810	53.170	36.906	11,822,470
2022-03-02	51.500	53.290	51.410	52.810	36.656	12,796,770
2022-03-01	51.260	51.925	50.740	51.570	35.795	9,693,008
2022-02-28	50.880	51.365	50.555	51.290	35.601	8,646,388
2022-02-25	50.090	51.980	50.060	51.480	35.733	11,780,700
2022-02-24	50.715	50.885	48.610	49.570	34.407	19,492,539
2022-02-23	51.490	52.060	51.200	51.950	36.059	8,759,669
2022-02-22	51.690	51.940	50.735	51.280	35.594	8,579,897
2022-02-18	51.345	52.170	51.261	51.740	35.913	11,325,190
2022-02-17	50.300	51.470	50.240	51.370	35.657	7,751,909
2022-02-16	50.340	50.940	50.140	50.610	35.129	7,224,818
2022-02-15	50.330	50.720	50.050	50.320	34.928	5,566,060
2022-02-14	50.370	50.600	49.480	50.090	34.768	6,975,259
2022-02-11	50.220	50.720	50.130	50.370	34.962	6,836,763
2022-02-10	50.600	51.038	50.000	50.180	34.831	7,728,132
2022-02-09	50.560	50.890	50.510	50.600	35.122	6,280,360
2022-02-08	50.650	50.820	50.200	50.420	34.997	5,491,153
2022-02-07	50.280	50.710	50.000	50.390	34.976	7,034,578
2022-02-04	50.225	50.720	49.890	50.190	34.838	6,886,841
2022-02-03	50.900	50.990	50.263	50.420	34.997	6,014,582
2022-02-02	50.570	50.920	50.390	50.500	35.053	6,804,441
2022-02-01	50.970	51.030	50.360	50.640	35.150	7,129,359
2022-01-31	50.090	51.070	50.000	50.880	35.316	9,212,620
2022-01-28	49.950	50.510	49.390	50.480	35.039	7,551,381
2022-01-27	49.900	51.210	49.570	50.340	34.942	11,281,960
2022-01-26	50.055	50.400	49.120	49.470	34.338	11,715,020
2022-01-25	49.470	50.255	48.650	50.030	34.726	9,660,296
2022-01-24	50.230	50.690	48.850	49.950	34.671	12,649,360
2022-01-21	50.470	50.980	50.090	50.320	34.928	8,908,717
2022-01-20	49.870	50.620	49.590	50.330	34.935	9,469,661
2022-01-19	50.430	50.520	49.860	50.090	34.768	6,430,246
2022-01-18	50.970	51.370	50.355	50.460	35.025	8,877,434
2022-01-14	50.370	50.910	50.090	50.810	35.268	10,421,510
2022-01-13	49.610	50.430	49.520	50.310	34.921	9,105,139
2022-01-12	49.310	49.560	48.610	49.490	34.352	12,682,400
2022-01-11	50.350	50.500	49.260	49.480	34.345	15,590,350
2022-01-10	50.090	50.660	49.960	50.540	35.080	13,390,590
2022-01-07	49.200	49.995	49.100	49.770	34.546	8,098,642
2022-01-06	49.180	49.720	48.870	49.210	34.157	10,134,120

← NewerPage 20 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.