Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	53.810	53.848	53.390	53.475	49.880	2,227
2025-02-13	52.880	53.370	52.405	53.370	49.782	7,620
2025-02-12	53.844	53.844	53.349	53.365	49.777	6,590
2025-02-11	53.820	53.950	53.329	53.831	50.212	9,056
2025-02-10	52.720	53.639	52.720	53.639	50.033	9,354
2025-02-07	52.705	53.021	52.430	52.611	49.074	289,343
2025-02-06	52.583	53.500	52.425	52.715	49.171	6,391
2025-02-05	52.620	52.920	52.400	52.771	49.223	3,796
2025-02-04	52.660	53.000	52.130	52.601	49.065	6,064
2025-02-03	52.050	52.929	51.750	52.819	49.267	21,687
2025-01-31	51.383	52.450	51.300	52.170	48.662	16,312
2025-01-30	51.955	52.680	50.060	51.245	47.800	38,826
2025-01-29	52.535	53.130	52.510	52.660	49.119	6,570
2025-01-28	53.540	53.540	52.255	52.299	48.782	10,677
2025-01-27	52.450	53.528	52.450	53.528	49.929	18,218
2025-01-24	51.270	52.140	51.270	51.935	48.443	9,652
2025-01-23	50.850	51.380	50.770	51.135	47.697	5,586
2025-01-22	51.498	51.498	50.625	50.775	47.361	12,770
2025-01-21	52.175	52.175	51.209	51.361	47.908	12,186
2025-01-17	51.400	51.805	51.000	51.720	48.242	8,890
2025-01-16	51.033	51.480	50.780	51.010	47.580	4,485
2025-01-15	51.440	51.722	50.825	51.041	47.610	13,631
2025-01-14	50.993	51.110	50.819	51.075	47.641	6,980
2025-01-13	50.890	51.120	50.647	50.989	47.561	25,098
2025-01-10	51.508	51.650	50.848	50.859	47.439	12,281
2025-01-08	51.510	51.510	50.960	51.225	47.781	7,584
2025-01-07	52.325	52.390	51.692	51.730	48.251	10,533
2025-01-06	53.095	53.095	52.331	52.371	48.850	5,115
2025-01-03	52.705	53.030	52.520	52.918	49.360	7,951
2025-01-02	52.388	52.978	52.388	52.438	48.912	9,929
2024-12-31	52.153	52.360	51.851	52.075	48.574	2,036
2024-12-30	52.353	52.610	51.645	51.785	48.303	9,006
2024-12-27	52.630	52.810	52.100	52.450	48.923	10,498
2024-12-24	53.505	53.650	53.393	53.470	49.875	9,692
2024-12-23	53.870	53.990	52.968	53.420	48.877	5,531
2024-12-20	52.935	53.811	52.870	53.811	49.235	9,871
2024-12-19	53.565	53.698	53.041	53.378	48.838	6,790
2024-12-18	54.160	54.160	53.582	53.600	49.042	7,419
2024-12-17	54.715	54.720	54.030	54.055	49.458	6,550
2024-12-16	55.190	55.190	54.700	54.911	50.241	8,953
2024-12-13	54.905	55.180	54.578	54.920	50.249	8,306
2024-12-12	54.785	55.045	54.540	54.750	50.094	11,488
2024-12-11	55.545	55.938	54.970	55.059	50.377	6,417
2024-12-10	55.735	56.090	55.410	55.740	51.000	7,471
2024-12-09	57.380	57.380	55.335	55.960	51.201	15,644
2024-12-06	56.925	57.950	56.760	57.150	52.290	9,705
2024-12-05	56.650	57.365	56.620	57.119	52.261	6,457
2024-12-04	56.820	56.870	56.309	56.480	51.677	10,721
2024-12-03	57.090	57.300	56.840	57.010	52.162	10,234
2024-12-02	57.650	58.500	56.965	57.265	52.395	9,251
2024-11-29	57.460	57.740	57.220	57.740	52.829	14,456
2024-11-27	57.640	58.025	57.520	57.839	52.920	6,474
2024-11-26	56.820	57.390	56.820	57.375	52.495	6,916
2024-11-25	56.850	57.170	56.455	56.555	51.745	15,758
2024-11-22	56.230	56.720	56.230	56.565	51.754	9,344
2024-11-21	55.775	56.455	55.630	56.215	51.434	7,583
2024-11-20	55.755	56.020	55.405	55.690	50.954	10,810
2024-11-19	56.325	56.478	56.025	56.319	51.529	12,071
2024-11-18	56.090	56.540	55.990	56.195	51.416	11,411
2024-11-15	55.500	56.300	55.500	56.161	51.385	11,898

← NewerPage 8 of 21 · 1,241 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.