Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 329.54 | 329.54 | 329.54 | 329.54 | 62.425 | 0 |
| 2026-04-29 | 329.54 | 329.54 | 329.54 | 329.54 | 62.425 | 5 |
| 2026-04-28 | 336.27 | 336.27 | 336.27 | 336.27 | 63.700 | 10 |
| 2026-04-27 | 328.23 | 328.23 | 328.23 | 328.23 | 62.177 | 25 |
| 2026-04-24 | 330.00 | 330.00 | 330.00 | 330.00 | 62.512 | 0 |
| 2026-04-23 | 330.00 | 330.00 | 330.00 | 330.00 | 62.512 | 125 |
| 2026-04-22 | 324.06 | 324.06 | 324.06 | 324.06 | 61.387 | 5 |
| 2026-04-20 | 324.06 | 324.06 | 324.06 | 324.06 | 61.387 | 0 |
← NewerPage 3 of 3 · 128 trading days
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.