Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 73.240 | 74.560 | 72.720 | 74.550 | 72.297 | 11,813,850 |
| 2026-04-30 | 73.850 | 73.850 | 70.250 | 72.650 | 70.454 | 24,768,770 |
| 2026-04-29 | 67.490 | 68.610 | 67.400 | 68.200 | 66.139 | 12,059,640 |
| 2026-04-28 | 67.000 | 68.115 | 66.820 | 67.800 | 65.751 | 10,257,610 |
| 2026-04-27 | 66.760 | 66.920 | 65.500 | 66.000 | 64.005 | 7,924,902 |
| 2026-04-24 | 67.000 | 67.370 | 66.290 | 66.880 | 64.859 | 9,523,075 |
| 2026-04-23 | 65.500 | 67.430 | 65.375 | 67.150 | 65.121 | 7,525,757 |
← NewerPage 3 of 3 · 127 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.
