Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	322.41	322.41	311.00	311.00	55.830	120
2026-01-28	329.67	330.00	329.67	330.00	59.241	400
2026-01-27	323.40	323.40	323.40	323.40	58.056	0
2026-01-26	323.40	323.40	323.40	323.40	58.056	0
2026-01-23	323.40	323.40	323.40	323.40	58.056	5
2026-01-22	326.64	326.64	323.40	323.40	58.056	40
2026-01-21	325.38	325.38	319.77	323.40	58.056	385
2026-01-20	330.20	333.38	330.20	331.58	59.525	360
2026-01-19	333.99	333.99	333.99	333.99	59.957	15
2026-01-16	333.04	333.04	332.60	332.60	59.708	10
2026-01-15	294.80	294.80	294.80	294.80	52.922	0
2026-01-14	294.80	294.80	294.80	294.80	52.922	0
2026-01-13	294.80	294.80	294.80	294.80	52.922	0
2026-01-12	294.80	294.80	294.80	294.80	52.922	0
2026-01-09	294.80	294.80	294.80	294.80	52.922	0
2026-01-08	294.80	294.80	294.80	294.80	52.922	5
2026-01-07	294.90	294.90	294.90	294.90	52.940	0
2026-01-06	296.70	298.50	294.90	294.90	52.940	45
2026-01-05	301.00	302.87	301.00	302.25	54.259	120
2026-01-02	312.00	312.40	310.40	312.40	56.081	80
2025-12-30	321.04	321.04	317.76	317.76	57.044	15
2025-12-29	324.97	324.97	324.97	324.97	58.338	0
2025-12-26	324.97	324.97	324.97	324.97	58.338	0
2025-12-23	324.97	324.97	324.97	324.97	58.338	0
2025-12-22	324.97	324.97	324.97	324.97	58.338	0
2025-12-19	324.97	324.97	324.97	324.97	54.879	50
2025-12-18	325.71	325.71	325.71	325.71	55.003	0
2025-12-17	324.01	325.71	324.01	325.71	55.003	25
2025-12-16	314.24	314.24	314.24	314.24	53.067	0
2025-12-15	314.24	314.24	314.24	314.24	53.067	0
2025-12-12	314.24	314.24	314.24	314.24	53.067	35
2025-12-11	320.96	321.60	320.96	321.60	54.309	55
2025-12-10	317.44	317.44	317.44	317.44	53.607	20
2025-12-09	313.10	313.10	313.10	313.10	52.874	0
2025-12-08	313.10	313.10	313.10	313.10	52.874	0
2025-12-05	313.10	313.10	313.10	313.10	52.874	0
2025-12-04	313.10	313.10	313.10	313.10	52.874	0
2025-12-03	313.10	313.10	313.10	313.10	52.874	5
2025-12-02	315.52	315.52	315.52	315.52	53.283	5
2025-12-01	314.03	314.03	314.03	314.03	53.031	50
2025-11-28	311.50	311.50	311.50	311.50	52.604	0
2025-11-27	311.50	311.50	311.50	311.50	52.604	0
2025-11-26	311.50	311.50	311.50	311.50	52.604	0
2025-11-25	311.50	311.50	311.50	311.50	52.604	0
2025-11-24	311.50	311.50	311.50	311.50	52.604	10
2025-11-21	308.05	314.34	308.05	313.50	52.942	60
2025-11-19	313.10	314.96	310.93	314.34	53.083	1,000
2025-11-18	309.69	309.69	309.69	309.69	52.298	0
2025-11-17	309.69	309.69	309.69	309.69	52.298	5
2025-11-14	305.66	306.59	305.66	306.59	51.775	225
2025-11-13	304.11	304.11	304.11	304.11	51.356	0
2025-11-12	304.11	304.11	304.11	304.11	51.356	0
2025-11-11	304.11	304.11	304.11	304.11	51.356	0
2025-11-10	304.11	304.11	304.11	304.11	51.356	150
2025-11-07	305.51	305.51	305.51	305.51	51.592	0
2025-11-06	305.51	305.51	305.51	305.51	51.592	0
2025-11-05	302.00	305.51	302.00	305.51	51.592	570
2025-11-04	302.00	302.00	302.00	302.00	51.000	15
2025-11-03	302.70	302.70	302.10	302.10	51.016	160
2025-10-31	307.52	307.52	307.52	307.52	51.932	5

← NewerPage 4 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.