Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	347.82	347.82	347.82	347.82	55.527	15
2025-08-07	341.22	341.22	341.22	341.22	54.474	0
2025-08-06	341.22	341.22	341.22	341.22	54.474	0
2025-08-05	341.22	341.22	341.22	341.22	54.474	0
2025-08-04	343.40	343.40	341.22	341.22	54.474	25
2025-08-01	341.70	341.70	341.70	341.70	54.550	0
2025-07-31	341.70	341.70	341.70	341.70	54.550	125
2025-07-30	346.85	346.85	346.85	346.85	55.372	145
2025-07-29	327.69	327.69	327.69	327.69	52.314	0
2025-07-28	328.68	328.68	327.69	327.69	52.314	15
2025-07-25	329.34	329.34	329.34	329.34	52.577	0
2025-07-24	329.34	329.34	329.34	329.34	52.577	25
2025-07-23	329.37	329.37	329.37	329.37	52.582	20
2025-07-22	329.28	329.28	329.28	329.28	52.567	0
2025-07-21	329.28	329.28	329.28	329.28	52.567	5
2025-07-18	319.68	322.43	319.68	322.25	51.445	135
2025-07-17	323.52	323.52	323.52	323.52	51.648	0
2025-07-16	323.52	323.52	323.52	323.52	51.648	0
2025-07-15	323.52	323.52	323.52	323.52	51.648	0
2025-07-14	322.38	323.52	322.38	323.52	51.648	25
2025-07-11	321.39	321.91	321.39	321.91	51.391	10
2025-07-10	324.00	324.00	323.31	323.31	51.614	170
2025-07-09	319.27	319.27	315.91	315.91	50.433	65
2025-07-08	326.40	326.40	326.40	326.40	52.108	0
2025-07-07	326.40	326.40	326.40	326.40	52.108	15
2025-07-04	319.48	319.48	319.48	319.48	51.003	50
2025-07-03	318.06	318.06	318.06	318.06	50.776	0
2025-07-02	318.06	318.06	318.06	318.06	50.776	0
2025-07-01	318.90	318.90	318.06	318.06	50.776	25
2025-06-30	318.90	318.90	317.56	317.56	50.696	80
2025-06-27	321.01	321.01	321.01	321.01	51.247	35
2025-06-26	324.68	327.60	324.68	325.00	51.884	305
2025-06-25	331.31	331.31	331.31	331.31	52.891	0
2025-06-24	329.67	331.31	329.67	331.31	52.891	35
2025-06-23	327.23	327.23	327.23	327.23	52.240	0
2025-06-20	327.23	327.23	327.23	327.23	52.240	0
2025-06-18	326.40	327.23	326.40	327.23	52.240	50
2025-06-17	326.39	326.39	324.20	326.02	52.047	80
2025-06-16	327.03	327.03	327.03	327.03	52.208	0
2025-06-13	327.03	327.03	327.03	327.03	52.208	0
2025-06-12	327.03	327.03	327.03	327.03	52.208	515
2025-06-11	331.60	331.60	331.50	331.50	49.853	35
2025-06-10	328.07	328.07	326.71	326.71	49.133	105
2025-06-09	330.73	330.73	330.73	330.73	49.738	0
2025-06-06	331.32	331.32	330.73	330.73	49.738	10
2025-06-05	331.00	331.00	331.00	331.00	49.778	10
2025-06-04	337.93	337.93	336.42	336.42	50.593	55
2025-06-03	343.35	343.35	343.35	343.35	51.635	0
2025-06-02	343.35	343.35	343.35	343.35	51.635	100
2025-05-30	337.00	337.00	337.00	337.00	50.680	0
2025-05-29	330.36	337.00	330.36	337.00	50.680	40
2025-05-28	337.10	337.10	337.10	337.10	50.696	0
2025-05-27	337.10	337.10	337.10	337.10	50.696	5
2025-05-26	338.64	338.64	338.64	338.64	50.927	0
2025-05-23	338.64	338.64	338.64	338.64	50.927	0
2025-05-22	338.64	338.64	338.64	338.64	50.927	0
2025-05-21	338.64	338.64	338.64	338.64	50.927	0
2025-05-20	338.64	338.64	338.64	338.64	50.927	15
2025-05-19	335.62	335.62	335.62	335.62	50.473	5
2025-05-16	324.68	324.68	324.68	324.68	48.828	0

← NewerPage 6 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.