Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	54.800	55.615	54.495	55.390	48.357	6,815,200
2024-11-13	54.720	55.400	54.400	55.250	48.235	7,233,701
2024-11-12	54.070	54.715	53.780	54.440	47.528	8,101,155
2024-11-11	54.110	54.790	53.820	53.930	47.082	5,610,426
2024-11-08	53.540	54.270	53.500	54.050	47.187	5,712,292
2024-11-07	54.330	54.455	53.425	53.540	46.742	6,368,443
2024-11-06	54.580	55.050	54.080	54.290	47.397	8,953,099
2024-11-05	53.800	54.300	53.590	54.190	47.309	5,864,084
2024-11-04	53.930	54.050	53.572	53.880	47.039	7,831,908
2024-11-01	54.460	54.595	53.740	53.870	47.030	10,986,250
2024-10-31	51.375	54.840	51.340	54.460	47.545	25,560,619
2024-10-30	49.900	50.670	49.880	50.500	44.088	11,067,500
2024-10-29	50.020	50.425	49.950	49.950	43.608	8,017,282
2024-10-28	49.750	50.375	49.730	50.250	43.870	6,314,726
2024-10-25	49.990	50.105	49.585	49.710	43.398	5,325,545
2024-10-24	49.890	50.160	49.684	49.940	43.599	4,282,076
2024-10-23	50.000	50.045	49.600	49.800	43.477	5,520,336
2024-10-22	49.440	50.120	49.160	50.060	43.704	6,087,256
2024-10-21	49.620	49.690	48.980	49.060	42.831	5,011,523
2024-10-18	49.680	49.720	48.860	49.610	43.311	7,148,405
2024-10-17	50.080	50.310	49.680	49.740	43.424	6,263,941
2024-10-16	49.970	50.379	49.870	50.160	43.791	4,928,655
2024-10-15	50.000	50.340	49.730	49.900	43.564	5,140,767
2024-10-14	49.750	49.890	49.325	49.860	43.529	5,696,273
2024-10-11	49.900	49.990	49.560	49.840	43.512	4,542,807
2024-10-10	50.490	50.745	49.570	49.680	43.372	8,847,868
2024-10-09	49.660	50.340	49.610	50.230	43.852	7,375,703
2024-10-08	49.975	50.150	49.460	49.550	43.259	5,272,015
2024-10-07	50.100	50.140	49.690	49.920	43.582	6,276,359
2024-10-04	49.695	50.120	49.600	50.100	43.739	7,410,989
2024-10-03	50.500	50.510	49.680	49.980	43.634	6,877,620
2024-10-02	50.900	50.930	50.360	50.590	44.167	7,721,727
2024-10-01	51.060	51.330	50.770	50.930	44.463	7,243,940
2024-09-30	51.170	51.360	50.560	51.040	44.559	10,018,210
2024-09-27	51.200	51.370	51.005	51.050	44.568	4,602,443
2024-09-26	50.790	51.440	50.730	51.090	44.603	6,264,470
2024-09-25	51.440	51.465	50.930	51.040	44.559	7,148,017
2024-09-24	50.790	51.375	50.640	51.190	44.690	7,712,696
2024-09-23	50.400	51.200	50.300	51.020	44.542	10,945,040
2024-09-20	50.250	50.398	49.920	50.390	43.992	22,650,480
2024-09-19	50.620	50.740	50.070	50.230	43.852	10,464,400
2024-09-18	50.500	51.045	50.380	50.630	44.201	7,778,424
2024-09-17	51.470	51.590	50.430	50.500	44.088	10,897,510
2024-09-16	52.040	52.300	51.620	51.700	45.136	11,012,250
2024-09-13	52.800	52.965	52.580	52.960	45.345	7,963,225
2024-09-12	53.010	53.220	52.520	52.640	45.071	7,326,687
2024-09-11	53.960	53.960	52.525	53.170	45.525	7,794,744
2024-09-10	54.110	54.290	53.835	54.080	46.304	6,122,520
2024-09-09	53.700	54.200	53.600	54.130	46.347	8,153,966
2024-09-06	54.270	54.540	53.560	53.690	45.970	8,207,736
2024-09-05	54.880	54.950	54.200	54.270	46.467	8,077,386
2024-09-04	54.240	54.760	54.180	54.710	46.844	7,810,598
2024-09-03	53.780	54.475	53.740	54.070	46.296	10,686,900
2024-08-30	53.450	53.820	53.250	53.770	46.039	8,010,061
2024-08-29	53.310	53.465	53.085	53.360	45.688	5,264,974
2024-08-28	53.150	53.530	52.990	53.220	45.568	6,794,390
2024-08-27	52.910	53.030	52.615	53.010	45.388	4,705,264
2024-08-26	52.510	53.080	52.450	52.710	45.131	8,068,306
2024-08-23	51.980	52.460	51.750	52.440	44.900	9,149,219
2024-08-22	51.890	51.940	51.470	51.830	44.378	6,982,822

← NewerPage 9 of 21 · 1,255 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.