Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 65.620 | 66.380 | 59.500 | 59.500 | 58.556 | 11,776 |
| 2026-07-29 | 65.680 | 66.460 | 65.680 | 66.260 | 65.209 | 963 |
| 2026-07-28 | 64.500 | 67.600 | 64.500 | 66.320 | 65.268 | 3,366 |
| 2026-07-27 | 64.080 | 64.280 | 63.520 | 64.140 | 63.122 | 957 |
| 2026-07-24 | 63.800 | 64.500 | 63.800 | 64.160 | 63.142 | 369 |
| 2026-07-23 | 63.480 | 63.660 | 63.040 | 63.660 | 62.650 | 1,014 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.9874 USD |
| 2026-06-15 | 0.9429 USD |
| 2026-03-25 | 0.9429 USD |
| 2025-12-29 | 0.9429 USD |
| 2025-09-15 | 0.9429 USD |
| 2025-06-16 | 0.9073 USD |
| 2025-03-25 | 0.9073 USD |
| 2024-12-27 | 0.9073 USD |
| 2024-09-16 | 0.9073 USD |
| 2024-06-14 | 0.8717 USD |
| 2024-03-22 | 0.8717 USD |
| 2023-12-20 | 0.8717 USD |
| 2023-09-14 | 0.8717 USD |
| 2023-06-14 | 0.8361 USD |
| 2023-03-23 | 0.8361 USD |
| 2022-12-21 | 0.8361 USD |
| 2022-09-14 | 0.8361 USD |
| 2022-06-14 | 0.8006 USD |
| 2022-03-24 | 0.8006 USD |
| 2021-12-22 | 0.8006 USD |
| 2021-09-14 | 0.8006 USD |
| 2021-06-14 | 0.7650 USD |
| 2021-03-24 | 0.7650 USD |
| 2020-12-24 | 0.7650 USD |
| 2020-09-14 | 0.7650 USD |
| 2020-06-12 | 0.7472 USD |
| 2020-03-24 | 0.7472 USD |
| 2019-12-24 | 0.7472 USD |
| 2019-09-13 | 0.7472 USD |
| 2019-06-13 | 0.7116 USD |
| 2019-03-22 | 0.7116 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.