Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	73.410	74.160	72.600	72.920	72.920	4,722
2026-05-01	66.400	74.250	66.400	66.400	66.400	4,152
2026-04-30	66.400	74.560	66.400	66.400	66.400	20,672
2026-04-29	67.650	68.598	67.110	68.390	68.390	6,851
2026-04-28	66.120	68.082	65.900	67.790	67.790	4,776
2026-04-27	66.530	67.400	65.530	65.998	65.998	4,883
2026-04-24	66.400	67.440	66.340	66.400	66.400	4,330
2026-04-23	66.400	66.960	64.680	66.400	66.400	7,847
2026-04-22	66.400	66.400	64.330	66.400	66.400	3,577
2026-04-21	64.640	65.270	64.130	64.880	64.880	5,219
2026-04-20	64.270	65.190	64.170	64.270	64.270	4,880
2026-04-17	66.400	66.400	64.000	66.400	66.400	3,979
2026-04-16	66.400	66.400	64.100	66.400	66.400	3,028
2026-04-15	66.400	66.400	64.300	66.400	66.400	6,296
2026-04-14	66.810	67.440	64.870	65.540	65.540	8,818
2026-04-13	67.370	67.810	66.390	66.680	66.680	10,678
2026-04-10	66.400	68.000	64.910	66.400	66.400	2,559
2026-04-09	66.400	67.580	65.400	66.400	66.400	2,164
2026-04-08	66.400	67.450	64.375	66.400	66.400	3,335
2026-04-07	66.200	67.540	64.910	67.430	67.430	15,183
2026-04-02	66.400	66.660	65.000	66.400	66.400	5,370
2026-04-01	66.190	66.470	63.670	65.380	65.380	12,725
2026-03-31	67.100	67.590	65.580	66.002	66.002	3,620
2026-03-30	66.300	67.200	65.820	67.120	67.120	6,935
2026-03-27	64.150	66.740	64.000	66.450	66.450	8,821
2026-03-26	64.400	65.090	63.000	64.400	64.400	4,721
2026-03-25	64.400	64.780	62.000	64.400	64.400	6,541
2026-03-24	64.500	65.490	64.250	64.710	64.710	12,166
2026-03-23	64.400	66.770	64.000	64.600	64.600	8,945
2026-03-20	65.450	66.000	64.410	65.450	65.450	3,701
2026-03-19	65.350	68.055	64.530	65.450	65.450	1,963
2026-03-18	67.150	69.100	65.350	66.000	66.000	12,598
2026-03-17	67.550	68.070	66.843	67.340	67.340	2,921
2026-03-16	68.100	68.740	67.029	67.830	67.830	8,631
2026-03-13	67.450	68.490	66.840	67.450	67.450	5,609
2026-03-12	66.300	67.680	65.530	67.250	67.250	2,873
2026-03-11	67.150	67.740	65.700	65.750	65.750	3,332
2026-03-10	67.150	68.000	66.200	66.930	66.930	3,334
2026-03-09	66.600	67.390	65.500	66.670	66.670	17,148
2026-03-06	67.050	67.950	65.960	67.050	67.050	2,456
2026-03-05	67.850	69.000	66.140	66.700	66.700	6,180
2026-03-04	68.700	68.990	67.650	68.700	68.700	7,329
2026-03-03	68.400	68.900	67.490	68.810	68.810	11,735
2026-03-02	68.800	69.760	68.520	68.850	68.850	6,013
2026-02-27	69.250	70.490	68.990	70.000	70.000	4,160
2026-02-26	69.250	70.250	69.060	69.850	69.850	2,907
2026-02-25	68.800	69.530	68.360	68.700	68.700	2,852
2026-02-24	68.700	69.260	68.190	68.781	68.781	5,666
2026-02-23	67.050	69.030	66.220	68.920	68.920	12,775
2026-02-20	67.650	69.000	66.760	67.250	67.250	5,895
2026-02-19	66.500	68.170	66.500	67.681	67.681	7,243
2026-02-18	66.800	67.010	66.250	66.710	66.710	3,265
2026-02-17	67.350	67.770	66.250	66.530	66.530	5,849
2026-02-13	66.600	67.740	66.120	67.320	67.320	4,376
2026-02-12	66.100	67.450	65.470	67.274	67.274	3,838
2026-02-11	64.300	66.450	63.930	66.000	66.000	3,065
2026-02-10	64.200	64.840	63.580	64.390	64.390	6,709
2026-02-09	65.150	65.700	64.001	64.120	64.120	7,267
2026-02-06	64.800	65.960	64.310	65.460	65.460	5,933
2026-02-05	64.700	66.217	64.340	65.020	65.020	9,391

← NewerPage 3 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	1.0600 USD
2025-09-12	1.0600 USD
2025-06-16	1.0200 USD
2025-03-24	1.0200 USD
2024-12-24	1.0200 USD
2024-09-13	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.