Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 307.52 | 307.52 | 307.52 | 307.52 | 51.932 | 5 |
| 2025-10-30 | 312.00 | 312.25 | 309.50 | 309.50 | 52.266 | 500 |
| 2025-10-29 | 340.01 | 340.01 | 334.56 | 334.56 | 56.498 | 75 |
| 2025-10-28 | 336.14 | 342.00 | 336.14 | 340.01 | 57.418 | 130 |
| 2025-10-27 | 343.00 | 343.00 | 343.00 | 343.00 | 57.923 | 5 |
| 2025-10-24 | 347.55 | 347.55 | 347.55 | 347.55 | 58.692 | 75 |
| 2025-10-23 | 345.11 | 348.60 | 345.11 | 348.60 | 58.869 | 320 |
| 2025-10-22 | 345.10 | 345.10 | 345.10 | 345.10 | 58.278 | 0 |
| 2025-10-21 | 345.10 | 345.10 | 345.10 | 345.10 | 58.278 | 5 |
| 2025-10-20 | 350.70 | 350.70 | 350.70 | 350.70 | 59.224 | 150 |
← NewerPage 5 of 5 · 250 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.