Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	64.200	65.669	64.200	65.515	63.303	10,227
2025-08-08	63.560	64.339	63.560	64.045	61.882	5,843
2025-08-07	63.050	63.489	62.750	63.489	61.345	2,754
2025-08-06	62.550	63.705	62.550	63.450	61.307	5,526
2025-08-05	62.000	62.569	61.990	62.340	60.235	3,445
2025-08-04	61.850	62.450	61.630	61.929	59.838	4,859
2025-08-01	61.700	62.645	61.700	61.802	59.715	23,353
2025-07-31	61.050	62.290	60.630	61.835	59.747	20,757
2025-07-30	59.260	62.205	59.260	61.031	58.970	25,237
2025-07-29	58.700	59.660	58.445	59.165	57.167	7,267
2025-07-28	59.850	59.960	58.675	58.675	56.694	9,608
2025-07-25	59.650	59.920	59.485	59.640	57.626	2,455
2025-07-24	59.550	59.810	59.380	59.569	57.557	6,341
2025-07-23	59.450	59.781	58.930	59.715	57.699	5,000
2025-07-22	58.900	59.515	58.162	59.219	57.219	30,481
2025-07-21	58.100	59.000	57.900	59.000	57.008	4,183
2025-07-18	58.000	58.320	57.849	58.029	56.069	2,242
2025-07-17	58.900	59.440	57.549	57.889	55.934	9,313
2025-07-16	58.600	58.945	58.418	58.808	56.822	2,780
2025-07-15	58.000	58.409	57.770	58.409	56.437	4,762
2025-07-14	57.850	58.310	57.536	57.820	55.868	11,558
2025-07-11	58.450	58.450	57.619	57.640	55.694	4,660
2025-07-10	57.750	58.385	57.510	58.310	56.341	4,742
2025-07-09	59.250	59.590	56.899	57.060	55.133	24,334
2025-07-08	60.200	60.250	59.235	59.609	57.596	5,310
2025-07-07	59.570	60.359	59.570	60.315	58.278	7,607
2025-07-03	59.090	59.601	59.090	59.585	57.573	4,632
2025-07-02	58.500	59.169	58.250	59.049	57.055	4,098
2025-07-01	58.800	59.276	58.061	58.239	56.272	14,040
2025-06-30	58.800	58.830	58.280	58.528	56.552	6,481
2025-06-27	58.760	58.760	58.250	58.525	56.549	9,757
2025-06-26	59.150	59.480	58.670	58.918	56.929	3,504
2025-06-25	59.990	59.990	59.120	59.179	57.181	3,833
2025-06-24	60.470	60.470	59.940	60.119	58.089	4,219
2025-06-23	59.660	60.395	59.660	60.185	58.153	7,259
2025-06-20	59.450	59.580	59.190	59.549	57.538	2,914
2025-06-18	59.150	59.760	58.950	59.681	57.666	8,270
2025-06-17	58.600	59.359	58.449	59.065	57.071	2,760
2025-06-16	58.800	59.340	58.210	58.742	56.758	8,512
2025-06-13	59.750	60.480	59.602	59.680	56.679	11,075
2025-06-12	59.850	60.150	59.200	59.765	56.760	4,140
2025-06-11	58.600	59.610	58.520	59.510	56.518	6,966
2025-06-10	59.150	59.209	58.500	58.665	55.715	9,623
2025-06-09	59.350	59.420	58.935	59.142	56.168	11,825
2025-06-06	59.450	59.650	59.232	59.419	56.432	5,386
2025-06-05	59.350	59.599	58.930	59.075	56.105	4,283
2025-06-04	60.400	60.450	59.510	59.700	56.698	9,413
2025-06-03	60.600	60.870	59.845	60.370	57.335	21,367
2025-06-02	60.500	60.720	60.151	60.399	57.362	11,683
2025-05-30	59.500	60.440	59.500	60.290	57.259	4,542
2025-05-29	59.350	59.455	58.890	59.385	56.399	2,391
2025-05-28	59.550	59.722	59.380	59.450	56.461	2,785
2025-05-27	59.750	59.770	59.140	59.539	56.545	8,135
2025-05-23	59.250	59.810	59.200	59.688	56.687	1,985
2025-05-22	59.350	59.480	58.800	59.450	56.461	3,035
2025-05-21	59.850	59.960	59.545	59.550	56.556	3,784
2025-05-20	59.450	60.081	59.400	59.940	56.926	4,477
2025-05-19	58.900	59.309	58.830	59.239	56.261	4,823
2025-05-16	58.000	58.800	56.330	58.740	55.787	184,457
2025-05-15	56.650	57.730	56.650	57.670	54.770	13,644

← NewerPage 6 of 21 · 1,234 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.