Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-30 | 70.695 | 70.695 | 67.630 | 67.940 | 66.872 | 21,341,189 |
| 2026-07-29 | 74.780 | 75.940 | 74.610 | 74.920 | 73.742 | 8,965,785 |
| 2026-07-28 | 74.740 | 77.060 | 74.060 | 74.820 | 73.644 | 10,115,800 |
| 2026-07-27 | 72.330 | 73.300 | 71.920 | 72.890 | 71.744 | 6,468,512 |
| 2026-07-24 | 72.290 | 73.540 | 72.200 | 72.990 | 71.843 | 4,797,962 |
| 2026-07-23 | 72.085 | 72.680 | 71.560 | 72.080 | 70.947 | 6,940,235 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 1997-04-11 | 3:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-15 | 1.1100 USD |
| 2026-06-15 | 1.0600 USD |
| 2026-03-25 | 1.0600 USD |
| 2025-12-26 | 1.0600 USD |
| 2025-09-15 | 1.0600 USD |
| 2025-06-16 | 1.0200 USD |
| 2025-03-25 | 1.0200 USD |
| 2024-12-26 | 1.0200 USD |
| 2024-09-16 | 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.
