Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	57.550	62.360	56.949	56.950	55.918	15,685
2025-11-04	56.900	63.500	56.447	56.780	55.752	13,829
2025-11-03	56.400	64.000	56.208	56.539	55.515	27,810
2025-10-31	57.350	64.740	56.500	56.519	55.496	22,028
2025-10-30	62.200	64.978	56.530	57.339	56.300	39,869
2025-10-29	63.350	64.820	62.191	62.310	61.181	5,674
2025-10-28	63.750	64.470	63.240	63.240	62.095	8,441
2025-10-27	64.700	64.990	63.635	63.670	62.517	313,914
2025-10-24	64.600	65.200	64.500	64.690	63.518	2,655
2025-10-23	64.400	64.960	64.232	64.590	63.420	4,197
2025-10-22	63.750	64.960	63.750	64.378	63.212	4,788
2025-10-21	64.400	65.650	62.955	63.860	62.703	12,789
2025-10-20	65.050	65.850	64.135	64.445	63.278	9,684
2025-10-17	64.400	66.570	64.325	64.875	63.700	4,824
2025-10-16	64.800	67.105	64.103	64.180	63.017	6,463
2025-10-15	65.350	65.940	64.895	64.999	63.822	4,156
2025-10-14	65.050	66.700	64.950	65.011	63.833	9,899
2025-10-13	66.400	66.470	64.740	64.929	63.753	14,716
2025-10-10	65.670	66.742	65.670	66.742	65.533	12,642
2025-10-09	65.450	66.240	65.320	65.881	64.687	3,597
2025-10-08	66.500	66.620	65.230	65.620	64.431	13,554
2025-10-07	65.460	66.332	65.460	66.332	65.131	15,866
2025-10-06	65.750	66.159	64.830	64.830	63.656	11,780
2025-10-03	65.850	65.921	65.222	65.921	64.727	3,147
2025-10-02	65.974	65.974	65.501	65.974	64.779	6,359
2025-10-01	66.085	66.085	65.785	66.085	64.888	15,017
2025-09-30	65.650	66.145	65.359	66.145	64.947	6,764
2025-09-29	65.491	65.491	64.709	65.491	64.305	5,531
2025-09-26	65.150	65.320	64.880	65.320	64.137	5,912
2025-09-25	65.050	65.225	64.810	65.225	64.044	11,459
2025-09-24	64.900	65.359	64.560	65.359	64.175	5,591
2025-09-23	64.100	65.460	63.610	64.680	63.508	4,865
2025-09-22	64.800	65.000	63.405	64.028	62.868	10,711
2025-09-19	64.100	65.850	63.880	64.730	63.558	5,392
2025-09-18	65.650	66.679	64.060	64.399	63.232	3,992
2025-09-17	65.030	66.595	65.030	65.058	63.879	2,757
2025-09-16	65.150	66.494	64.091	64.841	63.667	16,741
2025-09-15	65.850	66.035	64.890	65.099	63.920	27,919
2025-09-12	65.930	66.860	65.930	66.679	65.472	6,483
2025-09-11	66.500	66.595	66.010	66.489	64.244	3,549
2025-09-10	66.200	66.494	65.880	66.275	64.037	5,113
2025-09-09	65.750	66.035	65.040	66.035	63.805	10,375
2025-09-08	66.800	66.860	65.500	65.595	63.380	17,287
2025-09-05	66.710	66.710	66.231	66.231	63.995	4,467
2025-09-04	66.800	67.366	66.275	66.295	64.056	7,731
2025-09-03	67.120	67.120	66.041	66.595	64.346	7,276
2025-09-02	66.800	67.540	66.500	67.142	64.875	17,247
2025-08-29	66.500	66.935	66.460	66.935	64.675	15,824
2025-08-28	66.410	66.410	65.620	66.310	64.071	3,667
2025-08-27	66.596	66.596	66.125	66.349	64.108	3,256
2025-08-26	66.850	66.850	66.230	66.470	64.226	6,449
2025-08-22	67.650	68.600	67.430	67.829	65.539	5,640
2025-08-21	67.350	67.780	67.270	67.550	65.269	3,953
2025-08-20	66.570	67.870	66.570	67.314	65.041	4,033
2025-08-19	66.100	66.495	65.780	66.389	64.147	4,129
2025-08-18	65.750	66.588	65.600	66.315	64.076	9,289
2025-08-15	65.650	66.139	65.231	66.139	63.905	4,006
2025-08-14	65.450	65.890	65.390	65.541	63.328	10,656
2025-08-13	66.000	66.136	65.065	65.541	63.328	10,990
2025-08-12	65.650	66.250	65.510	65.975	63.747	4,750

← NewerPage 5 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.