Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	56.600	56.650	56.085	56.524	53.682	7,412
2025-05-13	57.150	57.150	56.368	56.885	54.025	7,565
2025-05-12	59.100	59.100	56.561	57.305	54.424	20,031
2025-05-09	60.220	60.220	59.420	59.485	56.494	5,498
2025-05-08	60.830	60.830	60.133	60.570	57.524	2,638
2025-05-07	60.500	60.940	60.420	60.750	57.695	3,229
2025-05-06	59.870	60.520	59.870	60.520	57.477	4,937
2025-05-02	59.450	59.510	59.070	59.371	56.386	366,744
2025-05-01	58.900	59.480	58.650	59.480	56.489	3,053
2025-04-30	58.800	59.570	58.650	59.530	56.537	8,114
2025-04-29	58.300	59.411	56.700	58.680	55.730	8,238
2025-04-28	58.400	58.750	57.875	57.992	55.076	2,896
2025-04-25	58.700	58.880	57.968	58.100	55.179	2,298
2025-04-24	58.500	58.755	58.250	58.660	55.711	3,677
2025-04-23	58.830	58.830	58.049	58.185	55.259	4,620
2025-04-22	58.000	58.740	57.770	58.428	55.490	6,444
2025-04-17	57.500	58.435	57.500	58.435	55.497	5,616
2025-04-16	57.550	58.150	57.510	57.755	54.851	4,029
2025-04-15	57.350	57.895	57.225	57.588	54.692	8,025
2025-04-14	56.800	57.405	56.430	57.405	54.519	4,059
2025-04-11	56.600	56.900	55.950	56.658	53.809	184,381
2025-04-10	56.200	56.630	55.590	56.604	53.758	3,916
2025-04-09	55.350	57.050	54.030	56.545	53.702	13,130
2025-04-08	56.300	56.930	55.580	55.942	53.129	6,673
2025-04-07	53.650	56.015	53.100	56.011	53.195	36,198
2025-04-04	57.650	58.780	56.300	56.465	53.626	26,936
2025-04-03	56.890	59.229	56.890	58.189	55.263	27,250
2025-04-02	58.800	58.960	55.710	56.242	53.414	62,156
2025-04-01	59.850	60.071	59.039	59.045	56.076	6,554
2025-03-31	58.360	59.885	58.360	59.489	56.498	23,659
2025-03-28	58.325	58.570	57.780	58.110	55.188	11,721
2025-03-27	57.720	58.450	57.720	58.160	55.236	9,892
2025-03-26	56.690	57.831	56.690	57.665	54.766	6,928
2025-03-25	56.770	56.770	56.260	56.630	53.783	5,715
2025-03-24	57.880	57.880	57.408	57.582	54.687	22,029
2025-03-21	57.905	58.300	57.071	57.135	53.293	14,643
2025-03-20	57.965	58.205	57.769	58.000	54.100	4,616
2025-03-19	58.335	58.440	57.600	57.690	53.811	299,584
2025-03-18	58.905	59.160	58.620	58.620	54.679	15,159
2025-03-17	58.800	59.360	58.800	58.905	54.944	8,430
2025-03-14	58.145	59.100	58.120	59.079	55.107	6,716
2025-03-13	58.400	58.850	58.000	58.460	54.529	11,179
2025-03-12	58.200	58.200	57.240	57.988	54.089	11,537
2025-03-11	58.680	58.900	57.875	58.471	54.539	13,287
2025-03-10	57.730	59.665	57.730	58.555	54.618	19,645
2025-03-07	56.975	58.500	56.830	58.180	54.268	19,257
2025-03-06	56.030	56.645	55.580	56.625	52.818	5,721
2025-03-05	56.365	56.570	55.881	56.145	52.370	13,529
2025-03-04	57.165	58.555	57.001	57.119	53.278	17,120
2025-03-03	55.945	56.989	55.700	56.825	53.004	13,982
2025-02-28	54.925	56.016	54.270	55.291	51.574	7,797
2025-02-27	54.880	55.160	54.610	55.090	51.386	4,955
2025-02-26	55.705	56.030	54.750	54.750	51.069	11,759
2025-02-25	55.400	56.559	55.250	55.990	52.225	9,378
2025-02-24	55.155	55.680	54.840	55.089	51.385	8,163
2025-02-21	54.300	55.271	54.300	55.251	51.536	7,550
2025-02-20	53.270	54.218	53.010	54.169	50.527	6,369
2025-02-19	52.705	53.740	52.495	53.301	49.717	9,752
2025-02-18	53.165	53.400	52.535	52.585	49.049	10,957
2025-02-14	53.810	53.848	53.390	53.475	49.880	2,227

← NewerPage 7 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.