Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	367.04	371.11	367.04	371.11	74.222	20
2026-07-23	370.00	370.00	370.00	370.00	74.000	0
2026-07-22	370.00	370.00	370.00	370.00	74.000	450
2026-07-21	379.24	379.24	379.24	379.24	75.848	0
2026-07-20	378.10	379.24	378.10	379.24	75.848	410
2026-07-17	381.98	381.98	375.18	375.18	75.036	45
2026-07-16	371.00	371.00	371.00	371.00	74.200	55
2026-07-15	356.99	357.00	355.85	356.76	71.352	870
2026-07-14	371.11	371.11	371.11	371.11	74.222	0
2026-07-13	369.63	371.11	369.63	371.11	74.222	25
2026-07-10	366.30	366.30	364.08	364.08	72.816	50
2026-07-09	368.60	368.60	368.60	368.60	73.720	80
2026-07-08	377.50	377.50	377.50	377.50	75.500	15
2026-07-07	374.44	374.44	374.44	374.44	74.888	0
2026-07-06	374.44	374.44	374.44	374.44	74.888	0
2026-07-03	374.44	374.44	374.44	374.44	74.888	0
2026-07-02	374.44	374.44	374.44	374.44	74.888	0
2026-07-01	369.63	374.44	369.63	374.44	74.888	505
2026-06-30	386.08	386.08	371.26	371.26	74.252	105
2026-06-29	378.86	378.86	378.86	378.86	75.772	0
2026-06-26	382.28	382.28	378.86	378.86	75.772	510
2026-06-25	380.00	380.00	380.00	380.00	76.000	115
2026-06-24	374.44	374.44	374.44	374.44	74.888	25
2026-06-23	373.75	373.75	373.75	373.75	74.750	10
2026-06-22	355.95	355.95	355.95	355.95	71.190	0
2026-06-19	355.95	355.95	355.95	355.95	71.190	0
2026-06-18	355.95	355.95	355.95	355.95	71.190	5
2026-06-17	355.00	355.00	355.00	355.00	71.000	5
2026-06-16	355.00	355.00	355.00	355.00	71.000	0
2026-06-15	355.99	355.99	355.00	355.00	71.000	10
2026-06-12	347.20	347.20	347.20	347.20	69.440	0
2026-06-11	347.20	347.20	347.20	347.20	69.440	0
2026-06-10	347.20	347.20	347.20	347.20	65.771	0
2026-06-09	347.20	347.20	347.20	347.20	65.771	0
2026-06-08	347.20	347.20	347.20	347.20	65.771	0
2026-06-05	347.20	347.20	347.20	347.20	65.771	0
2026-06-03	347.20	347.20	347.20	347.20	65.771	0
2026-06-02	347.20	347.20	347.20	347.20	65.771	15
2026-06-01	362.23	362.23	362.23	362.23	68.618	0
2026-05-29	362.23	362.23	362.23	362.23	68.618	0
2026-05-28	362.23	362.23	362.23	362.23	68.618	0
2026-05-27	362.23	362.23	362.23	362.23	68.618	0
2026-05-26	362.23	362.23	362.23	362.23	68.618	35
2026-05-25	371.91	371.91	371.91	371.91	70.451	0
2026-05-22	371.91	371.91	371.91	371.91	70.451	50
2026-05-21	371.85	371.85	371.85	371.85	70.440	0
2026-05-20	371.85	371.85	371.85	371.85	70.440	0
2026-05-19	372.94	372.94	371.85	371.85	70.440	505
2026-05-18	367.31	367.31	367.31	367.31	69.580	5
2026-05-15	365.04	367.20	365.04	367.20	69.559	65
2026-05-14	358.56	358.56	358.56	358.56	67.923	5
2026-05-13	344.76	344.76	344.76	344.76	65.308	0
2026-05-12	340.68	344.76	340.68	344.76	65.308	15
2026-05-11	340.20	340.20	340.20	340.20	64.445	0
2026-05-08	340.20	340.20	340.20	340.20	64.445	0
2026-05-07	340.20	340.20	340.20	340.20	64.445	5
2026-05-06	346.68	346.68	346.68	346.68	65.672	570
2026-05-05	357.05	360.00	357.05	360.00	68.195	100
2026-05-04	329.54	329.54	329.54	329.54	62.425	0
2026-04-30	329.54	329.54	329.54	329.54	62.425	0

← NewerPage 2 of 21 · 1,252 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.