Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	323.97	324.68	323.97	324.68	48.828	75
2025-05-14	316.48	316.48	315.18	315.18	47.399	240
2025-05-13	317.76	318.00	317.76	318.00	47.823	10
2025-05-12	329.30	329.30	322.66	322.66	48.524	10
2025-05-09	337.80	337.80	335.50	336.03	50.535	85
2025-05-08	343.40	343.40	343.40	343.40	51.643	5
2025-05-07	338.98	338.98	338.98	338.98	50.978	0
2025-05-06	338.98	338.98	338.98	338.98	50.978	0
2025-05-05	338.98	338.98	338.98	338.98	50.978	10
2025-05-02	335.00	335.00	335.00	335.00	50.380	25
2025-04-30	335.00	335.00	335.00	335.00	50.380	0
2025-04-29	335.00	335.00	335.00	335.00	50.380	15
2025-04-28	329.53	329.53	329.53	329.53	49.557	50
2025-04-25	332.64	332.64	332.64	332.64	50.025	0
2025-04-24	331.73	332.64	331.73	332.64	50.025	65
2025-04-23	333.20	333.20	330.48	330.48	49.700	30
2025-04-22	338.30	338.30	338.30	338.30	50.876	0
2025-04-17	338.30	338.30	338.30	338.30	50.876	45
2025-04-16	339.32	339.32	339.32	339.32	51.029	30
2025-04-15	333.92	338.73	333.92	338.73	50.941	15
2025-04-14	326.39	326.39	326.39	326.39	49.085	0
2025-04-11	326.39	326.39	326.39	326.39	49.085	0
2025-04-10	326.39	326.39	326.39	326.39	49.085	0
2025-04-09	337.92	337.92	326.39	326.39	49.085	380
2025-04-08	337.92	337.92	337.92	337.92	50.819	5
2025-04-07	312.84	328.86	311.85	328.86	49.456	1,380
2025-04-04	327.42	327.42	327.42	327.42	49.240	45
2025-04-03	328.96	328.96	327.02	327.02	49.180	15
2025-04-02	336.70	336.70	336.70	336.70	50.635	0
2025-04-01	342.95	345.78	336.70	336.70	50.635	105
2025-03-31	340.72	342.72	340.72	341.93	51.422	35
2025-03-28	335.06	335.06	335.06	335.06	50.389	0
2025-03-27	323.01	335.06	323.01	335.06	50.389	60
2025-03-26	314.49	328.96	314.49	328.96	49.471	365
2025-03-25	322.76	322.76	320.87	320.87	48.255	50
2025-03-24	332.01	336.99	328.05	336.99	50.679	15
2025-03-21	329.31	329.31	329.31	329.31	49.524	0
2025-03-20	329.31	329.31	329.31	329.31	46.503	35
2025-03-19	333.50	333.50	333.50	333.50	47.095	0
2025-03-18	336.77	336.77	333.50	333.50	47.095	105
2025-03-17	335.70	335.70	333.24	333.24	47.058	7,505
2025-03-14	334.84	336.84	334.84	335.70	47.406	175
2025-03-13	339.94	339.94	335.00	335.00	47.307	75
2025-03-12	338.27	338.27	334.05	337.25	47.624	35
2025-03-11	342.95	342.95	338.58	338.58	47.812	10
2025-03-10	338.27	338.27	338.27	338.27	47.768	10
2025-03-07	333.09	333.09	333.09	333.09	47.037	50
2025-03-06	324.77	327.44	323.20	327.44	46.239	20
2025-03-05	325.00	327.08	325.00	325.38	45.948	30
2025-02-28	315.00	325.00	315.00	325.00	45.895	95
2025-02-27	320.32	322.88	319.87	322.88	45.595	275
2025-02-26	339.90	339.90	320.20	320.20	45.217	60
2025-02-25	323.60	323.60	319.80	319.80	45.160	310
2025-02-24	317.87	317.87	317.87	317.87	44.888	60
2025-02-21	311.24	311.24	311.24	311.24	43.951	20
2025-02-20	302.82	308.57	302.82	308.57	43.574	70
2025-02-19	302.00	302.00	302.00	302.00	42.647	20
2025-02-18	304.50	304.50	302.70	302.70	42.745	3,245
2025-02-17	311.27	311.27	304.50	304.50	43.000	125
2025-02-14	309.69	309.69	308.18	308.18	43.519	35

← NewerPage 7 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.