Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	48.550	49.270	48.332	48.640	33.762	11,506,500
2022-01-04	48.000	49.335	47.980	49.030	34.032	11,647,860
2022-01-03	47.370	48.000	47.180	47.970	33.297	10,309,240
2021-12-31	47.270	47.440	47.045	47.390	32.894	5,440,228
2021-12-30	47.520	47.620	47.210	47.250	32.797	4,055,521
2021-12-29	47.310	47.550	47.230	47.400	32.901	6,044,816
2021-12-28	46.730	47.415	46.730	47.380	32.887	5,459,777
2021-12-27	46.440	46.830	46.280	46.790	32.478	5,686,539
2021-12-23	46.800	47.150	46.605	46.700	32.415	7,530,579
2021-12-22	46.870	46.980	45.810	46.880	32.540	7,997,361
2021-12-21	48.190	48.400	47.670	47.770	32.533	9,110,757
2021-12-20	47.930	48.300	47.550	48.110	32.765	11,013,770
2021-12-17	47.340	48.835	47.050	48.250	32.860	26,677,400
2021-12-16	46.080	47.630	46.052	47.350	32.247	12,663,750
2021-12-15	45.550	46.090	45.500	45.960	31.300	8,402,591
2021-12-14	45.260	45.750	45.130	45.400	30.919	10,750,180
2021-12-13	45.030	45.500	44.700	45.360	30.892	6,921,925
2021-12-10	45.000	45.320	44.800	45.090	30.708	6,358,544
2021-12-09	44.270	44.755	44.130	44.590	30.367	7,656,221
2021-12-08	44.570	44.850	44.195	44.520	30.320	6,403,478
2021-12-07	44.440	44.790	44.250	44.490	30.299	7,280,414
2021-12-06	44.210	44.760	44.090	44.430	30.258	7,029,491
2021-12-03	43.530	43.950	43.260	43.920	29.911	8,628,990
2021-12-02	43.300	43.557	43.065	43.210	29.428	7,996,840
2021-12-01	43.180	43.925	42.970	42.990	29.278	8,289,543
2021-11-30	43.030	43.080	42.530	42.640	29.039	11,402,340
2021-11-29	43.930	43.990	43.255	43.480	29.611	7,673,138
2021-11-26	43.630	43.840	43.271	43.740	29.788	4,999,125
2021-11-24	44.110	44.475	44.030	44.080	30.020	5,273,993
2021-11-23	44.000	44.410	43.930	44.240	30.129	4,852,981
2021-11-22	43.650	44.680	43.620	43.990	29.959	7,854,853
2021-11-19	43.900	43.920	43.320	43.400	29.557	10,555,320
2021-11-18	44.340	44.381	43.790	44.010	29.972	6,193,398
2021-11-17	44.440	44.770	44.200	44.420	30.252	7,766,902
2021-11-16	45.140	45.265	44.305	44.450	30.272	9,067,533
2021-11-15	45.060	45.430	45.030	45.200	30.783	6,482,532
2021-11-12	45.090	45.330	44.870	44.920	30.592	5,075,723
2021-11-11	44.700	45.097	44.700	44.900	30.578	4,279,772
2021-11-10	44.760	45.210	44.650	44.750	30.476	6,459,656
2021-11-09	45.120	45.205	44.440	44.790	30.504	7,987,982
2021-11-08	45.200	45.368	44.950	45.070	30.694	5,864,165
2021-11-05	44.910	45.290	44.900	45.200	30.783	5,872,883
2021-11-04	44.800	44.910	44.220	44.610	30.381	6,775,910
2021-11-03	44.110	44.970	44.070	44.960	30.619	6,740,653
2021-11-02	44.100	44.470	43.890	44.150	30.068	10,743,120
2021-11-01	44.210	44.510	43.930	44.050	30.000	9,180,951
2021-10-29	44.290	44.660	44.095	44.110	30.040	13,384,520
2021-10-28	46.300	46.750	44.315	44.580	30.361	22,546,270
2021-10-27	48.250	48.320	47.292	47.500	32.349	5,521,685
2021-10-26	47.950	48.300	47.920	48.110	32.765	3,963,158
2021-10-25	48.460	48.600	47.750	47.950	32.656	7,551,316
2021-10-22	48.500	48.610	48.210	48.220	32.840	9,353,553
2021-10-21	48.200	48.500	48.060	48.230	32.846	4,066,980
2021-10-20	47.900	48.500	47.840	48.430	32.983	4,901,337
2021-10-19	48.220	48.360	47.760	47.900	32.622	4,904,323
2021-10-18	48.390	48.500	48.100	48.130	32.778	3,850,336
2021-10-15	48.915	49.000	48.570	48.700	33.166	5,944,026
2021-10-14	48.080	48.730	48.020	48.670	33.146	5,518,080
2021-10-13	47.170	48.230	46.795	47.920	32.635	7,441,192
2021-10-12	47.550	48.220	46.890	47.150	32.111	11,311,790

← NewerPage 21 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.