Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 57.590 | 58.125 | 57.150 | 58.030 | 54.354 | 8,937,443 |
| 2025-11-06 | 57.050 | 57.730 | 56.795 | 57.270 | 53.642 | 7,864,567 |
| 2025-11-05 | 57.600 | 58.170 | 56.885 | 57.160 | 53.539 | 8,448,446 |
| 2025-11-04 | 57.090 | 57.380 | 56.420 | 57.310 | 53.680 | 9,866,049 |
| 2025-11-03 | 56.420 | 57.000 | 56.180 | 56.670 | 53.080 | 12,745,010 |
| 2025-10-31 | 57.160 | 58.080 | 56.330 | 56.380 | 52.809 | 15,679,940 |
| 2025-10-30 | 59.170 | 59.500 | 56.500 | 57.130 | 53.511 | 24,613,840 |
| 2025-10-29 | 63.020 | 63.390 | 61.900 | 61.970 | 58.044 | 10,276,070 |
| 2025-10-28 | 63.700 | 63.977 | 63.205 | 63.280 | 59.271 | 6,000,570 |
| 2025-10-27 | 64.420 | 64.420 | 63.585 | 63.740 | 59.702 | 7,713,008 |
| 2025-10-24 | 64.540 | 64.970 | 64.540 | 64.670 | 60.573 | 4,489,666 |
| 2025-10-23 | 64.660 | 64.830 | 64.200 | 64.570 | 60.480 | 5,163,172 |
← NewerPage 5 of 5 · 252 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.
