Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 60.160 | 60.160 | 58.820 | 58.960 | 57.157 | 2,522 |
| 2026-05-06 | 62.460 | 62.460 | 60.060 | 60.280 | 58.437 | 4,507 |
| 2026-05-05 | 62.780 | 62.900 | 62.380 | 62.380 | 60.473 | 3,161 |
| 2026-05-04 | 63.420 | 63.500 | 62.800 | 63.280 | 61.345 | 6,103 |
| 2026-04-30 | 58.280 | 62.800 | 57.700 | 61.780 | 59.891 | 17,544 |
| 2026-04-29 | 57.920 | 58.340 | 57.600 | 58.280 | 56.498 | 10,224 |
| 2026-04-28 | 56.680 | 57.940 | 56.460 | 57.940 | 56.169 | 813 |
| 2026-04-27 | 56.840 | 57.020 | 56.020 | 56.020 | 54.307 | 2,518 |
| 2026-04-24 | 56.900 | 57.260 | 56.860 | 56.860 | 55.122 | 3,001 |
| 2026-04-23 | 55.780 | 56.680 | 55.720 | 56.500 | 54.773 | 2,564 |
← NewerPage 3 of 3 · 130 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.