Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	75.040	76.240	75.040	76.240	76.240	20
2026-10-15	75.670	75.670	74.690	75.040	75.040	16
2026-10-14	71.540	71.540	71.540	71.540	71.540	0
2026-10-13	72.450	72.450	71.540	71.540	71.540	5
2026-10-12	71.960	71.960	71.960	71.960	71.960	0
2026-10-09	71.600	71.960	71.600	71.960	71.960	44
2026-10-08	69.790	69.790	69.790	69.790	69.790	0
2026-10-07	68.460	69.790	68.460	69.790	69.790	146
2026-10-06	68.040	68.390	67.340	68.390	68.390	38
2026-10-05	67.480	67.480	67.480	67.480	67.480	32
2026-10-02	70.420	70.420	70.420	70.420	70.420	0
2026-10-01	70.420	70.420	70.420	70.420	70.420	10
2026-09-30	71.750	71.750	70.630	70.630	70.630	6
2026-09-29	72.030	72.030	71.540	71.750	71.750	35
2026-09-28	72.310	72.310	72.310	72.310	72.310	2
2026-09-25	71.610	71.610	71.610	71.610	71.610	4
2026-09-24	72.310	72.310	72.310	72.310	72.310	64
2026-09-23	70.700	71.400	70.700	71.200	71.200	39
2026-09-22	70.350	70.700	70.140	70.700	70.700	123
2026-09-21	70.420	70.420	70.220	70.350	70.350	30
2026-09-18	71.820	71.820	71.820	71.820	71.820	5
2026-09-17	72.240	72.240	71.820	71.820	71.820	7
2026-09-16	72.410	72.660	72.390	72.660	72.660	76
2026-09-15	70.000	70.000	70.000	70.000	70.000	10
2026-09-14	70.280	70.280	70.280	70.280	70.280	4
2026-09-11	70.000	70.280	70.000	70.280	69.478	289
2026-09-10	71.190	71.190	70.000	70.000	69.201	31
2026-09-09	70.150	70.150	69.300	69.300	68.509	7
2026-09-08	71.840	71.840	69.450	69.450	68.657	236
2026-09-07	71.840	71.840	71.840	71.840	71.840	0
2026-09-04	71.540	71.840	71.120	71.840	71.840	77
2026-09-03	71.540	71.540	71.260	71.260	71.260	115
2026-09-02	71.540	71.540	71.470	71.470	71.470	18
2026-09-01	71.540	72.100	71.540	71.610	71.610	29
2026-08-31	70.770	71.400	70.770	71.400	71.400	3
2026-08-28	70.050	70.050	70.050	70.050	70.050	0
2026-08-27	70.050	70.050	70.050	70.050	70.050	0
2026-08-26	70.050	70.050	70.050	70.050	70.050	5
2026-08-25	69.600	70.050	69.580	70.050	70.050	317
2026-08-24	68.250	70.400	68.250	70.400	70.400	934
2026-08-21	69.000	69.650	67.800	67.800	67.800	34
2026-08-20	69.100	69.300	68.610	69.300	69.300	307
2026-08-19	67.400	68.530	67.400	68.530	68.530	54
2026-08-18	67.550	67.970	67.550	67.970	67.970	5
2026-08-17	69.050	69.050	66.640	66.640	66.640	44
2026-08-14	68.040	68.810	68.040	68.810	68.810	22
2026-08-13	65.780	68.250	65.780	67.900	67.900	28
2026-08-12	67.130	67.130	67.130	67.130	67.130	0
2026-08-11	66.930	67.200	64.000	67.130	67.130	1,529
2026-08-10	68.390	68.390	68.320	68.320	68.320	11
2026-08-07	344.00	344.00	342.01	342.01	68.402	10
2026-08-06	346.52	346.52	346.52	346.52	69.304	0
2026-08-05	346.52	346.52	346.52	346.52	69.304	5
2026-08-04	345.10	345.10	345.10	345.10	69.020	0
2026-08-03	345.10	345.10	345.10	345.10	69.020	60
2026-07-31	344.30	344.30	344.30	344.30	68.860	0
2026-07-30	349.98	349.98	344.30	344.30	68.860	145
2026-07-29	371.11	371.11	371.11	371.11	74.222	0
2026-07-28	371.11	371.11	371.11	371.11	74.222	0
2026-07-27	371.11	371.11	371.11	371.11	74.222	0

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	18.3471 USD
2026-03-23	17.7753 USD
2025-12-22	19.2710 USD
2025-09-11	19.7090 USD
2025-06-12	19.2206 USD
2025-03-21	20.0872 USD
2024-12-20	21.0683 USD
2024-09-12	19.4072 USD
2024-06-12	34.9225 USD
2024-03-21	16.9628 USD
2023-12-19	16.1709 USD
2023-09-13	16.7321 USD
2023-06-13	15.5602 USD
2023-03-22	16.0002 USD
2022-12-20	16.5362 USD
2022-09-13	16.8531 USD
2022-06-13	16.4717 USD
2022-03-23	15.2986 USD
2021-12-21	17.1508 USD
2021-09-13	16.8830 USD
2021-06-14	22.7492 USD
2021-06-11	15.0561 USD
2021-03-23	15.7301 USD
2020-12-22	15.8874 USD
2020-09-14	24.0147 USD
2020-09-11	16.0765 USD
2020-06-12	22.4230 USD
2020-06-10	14.8546 USD
2020-03-23	15.1162 USD
2019-12-23	17.3498 USD
2019-12-20	11.4938 USD
2019-09-12	11.4309 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.