Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	324.06	324.06	324.06	324.06	61.387	0
2026-04-16	324.06	324.06	324.06	324.06	61.387	0
2026-04-15	324.06	324.06	324.06	324.06	61.387	15
2026-04-14	328.00	328.00	328.00	328.00	62.134	50
2026-04-13	337.77	337.77	337.77	337.77	63.984	5
2026-04-10	338.98	338.98	338.98	338.98	64.214	1,500
2026-04-09	340.00	340.00	340.00	340.00	64.407	15
2026-04-08	335.58	335.58	335.58	335.58	63.569	60
2026-04-07	346.80	346.80	346.80	346.80	65.695	250
2026-04-06	336.70	336.70	336.70	336.70	63.782	0
2026-04-02	336.70	336.70	336.70	336.70	63.782	0
2026-04-01	334.95	336.70	334.95	336.70	63.782	55
2026-03-31	346.80	346.80	346.80	346.80	65.695	5
2026-03-30	346.80	346.80	346.80	346.80	65.695	0
2026-03-27	346.80	346.80	346.80	346.80	65.695	25
2026-03-26	335.28	335.28	335.28	335.28	63.513	10
2026-03-25	313.61	332.41	313.61	332.41	62.969	10
2026-03-24	339.66	339.66	339.66	339.66	64.342	0
2026-03-23	339.66	339.66	339.66	339.66	64.342	0
2026-03-20	339.66	339.66	339.66	339.66	60.975	5
2026-03-19	345.44	345.44	345.44	345.44	62.013	25
2026-03-18	344.05	344.05	344.05	344.05	61.763	15
2026-03-17	356.76	356.76	356.76	356.76	64.045	0
2026-03-16	356.76	356.76	356.76	356.76	64.045	15
2026-03-13	347.20	347.20	347.20	347.20	62.329	0
2026-03-12	347.20	347.20	347.20	347.20	62.329	0
2026-03-11	347.20	347.20	347.20	347.20	62.329	0
2026-03-10	347.20	347.20	347.20	347.20	62.329	0
2026-03-09	346.50	347.20	346.50	347.20	62.329	25
2026-03-06	355.68	355.68	355.68	355.68	63.851	0
2026-03-05	355.68	355.68	355.68	355.68	63.851	0
2026-03-04	353.25	355.68	352.08	355.68	63.851	510
2026-03-03	356.40	363.33	356.40	363.33	65.224	10
2026-03-02	355.68	355.68	355.68	355.68	63.851	10
2026-02-27	354.96	354.96	354.96	354.96	63.722	0
2026-02-26	354.96	354.96	354.96	354.96	63.722	0
2026-02-25	353.16	355.32	352.44	354.96	63.722	1,000
2026-02-24	354.60	354.60	354.60	354.60	63.657	5
2026-02-23	350.00	350.00	350.00	350.00	62.831	500
2026-02-20	352.80	352.80	348.04	348.04	62.479	140
2026-02-19	335.00	335.00	335.00	335.00	60.139	0
2026-02-18	335.00	335.00	335.00	335.00	60.139	0
2026-02-13	335.00	335.00	335.00	335.00	60.139	0
2026-02-12	335.00	335.00	335.00	335.00	60.139	0
2026-02-11	335.00	335.00	335.00	335.00	60.139	0
2026-02-10	335.00	335.00	335.00	335.00	60.139	0
2026-02-09	335.00	335.00	335.00	335.00	60.139	15
2026-02-06	342.79	342.79	342.79	342.79	61.537	95
2026-02-05	346.08	346.08	346.08	346.08	62.128	15
2026-02-04	343.14	343.14	343.14	343.14	61.600	5
2026-02-03	328.50	336.20	328.50	336.20	60.354	11,255
2026-02-02	328.50	328.50	328.50	328.50	58.972	270
2026-01-30	314.50	319.30	314.03	319.30	57.320	180

← NewerPage 3 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.