Altria Group Inc historical data

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

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
2025-10-17	350.70	350.70	350.70	350.70	59.224	0
2025-10-16	354.24	354.24	350.70	350.70	59.224	225
2025-10-15	353.52	354.24	353.52	354.24	59.821	30
2025-10-14	352.98	352.98	352.98	352.98	59.609	0
2025-10-13	354.09	354.09	352.98	352.98	59.609	155
2025-10-10	365.64	365.64	365.64	365.64	61.747	10
2025-10-09	352.44	352.44	352.44	352.44	59.517	0
2025-10-08	352.44	352.44	352.44	352.44	59.517	10
2025-10-07	352.45	352.45	352.45	352.45	59.519	15
2025-10-06	344.02	344.02	344.02	344.02	58.096	0
2025-10-03	344.02	344.02	344.02	344.02	58.096	0
2025-10-02	344.02	344.02	344.02	344.02	58.096	5
2025-10-01	351.05	351.05	351.05	351.05	59.283	50
2025-09-30	351.75	351.75	351.75	351.75	59.401	15
2025-09-29	348.60	348.60	348.60	348.60	58.869	5
2025-09-26	349.00	349.00	348.95	348.95	58.928	20
2025-09-25	348.95	348.95	348.95	348.95	58.928	30
2025-09-24	341.70	341.70	341.70	341.70	57.704	0
2025-09-23	341.70	341.70	341.70	341.70	57.704	210
2025-09-22	340.55	340.55	340.55	340.55	57.510	5
2025-09-19	340.55	340.55	340.55	340.55	57.510	0
2025-09-18	340.00	340.55	340.00	340.55	57.510	310
2025-09-17	345.10	345.10	345.10	345.10	58.278	15
2025-09-16	355.68	355.68	355.68	355.68	60.065	0
2025-09-15	355.68	355.68	355.68	355.68	60.065	0
2025-09-12	355.68	355.68	355.68	355.68	60.065	0
2025-09-11	355.68	355.68	355.68	355.68	60.065	20
2025-09-10	360.63	360.63	360.63	360.63	57.572	5
2025-09-09	355.95	355.95	355.95	355.95	56.825	0
2025-09-08	356.40	356.40	355.95	355.95	56.825	30
2025-09-05	363.24	363.24	363.24	363.24	57.989	0
2025-09-04	363.96	363.96	363.24	363.24	57.989	90
2025-09-03	368.52	368.52	368.52	368.52	58.832	0
2025-09-02	370.00	370.00	368.52	368.52	58.832	1,505
2025-09-01	340.97	363.00	340.97	362.73	57.907	335
2025-08-29	358.92	358.92	358.92	358.92	57.299	0
2025-08-28	358.92	358.92	358.92	358.92	57.299	0
2025-08-27	358.92	358.92	358.92	358.92	57.299	5
2025-08-26	364.08	364.08	364.08	364.08	58.123	0
2025-08-25	364.08	364.08	364.08	364.08	58.123	5
2025-08-22	373.70	373.70	365.56	365.65	58.374	2,060
2025-08-21	363.00	371.35	363.00	371.35	59.284	60
2025-08-20	370.00	370.37	368.91	370.00	59.068	240
2025-08-19	360.72	360.72	360.72	360.72	57.587	0
2025-08-18	360.56	360.72	360.56	360.72	57.587	505
2025-08-15	354.24	354.24	354.24	354.24	56.552	75
2025-08-14	352.08	352.08	352.08	352.08	56.207	0
2025-08-13	352.08	352.08	352.08	352.08	56.207	5
2025-08-12	356.76	356.76	356.40	356.40	56.897	40
2025-08-11	354.00	356.00	351.50	356.00	56.833	90

← NewerPage 5 of 21 · 1,253 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.