Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.900	66.600	65.600	66.600	66.600	2,404
2026-10-15	66.500	67.400	65.720	66.020	66.020	5,680
2026-10-14	63.760	65.200	63.760	65.000	65.000	3,648
2026-10-13	64.780	64.860	63.960	64.120	64.120	837
2026-10-12	63.800	64.400	63.680	63.860	63.860	2,007
2026-10-09	63.080	64.040	63.080	64.040	64.040	2,586
2026-10-08	61.960	63.760	61.880	63.760	63.760	3,409
2026-10-07	61.200	62.140	61.200	62.120	62.120	1,963
2026-10-06	60.520	60.880	60.100	60.860	60.860	2,174
2026-10-05	60.000	60.580	59.240	60.340	60.340	986
2026-10-02	59.380	59.760	59.380	59.660	59.660	1,278
2026-10-01	59.640	59.740	59.000	59.560	59.560	2,408
2026-09-30	60.480	60.800	60.020	60.020	60.020	1,053
2026-09-29	60.680	60.680	60.180	60.400	60.400	1,283
2026-09-28	60.460	61.120	60.460	60.660	60.660	4,824
2026-09-25	60.760	60.760	59.880	59.920	59.920	381
2026-09-24	60.460	61.600	60.300	61.100	61.100	1,765
2026-09-23	60.500	61.040	60.180	60.640	60.640	1,675
2026-09-22	59.920	60.220	59.720	60.020	60.020	1,251
2026-09-21	60.780	60.780	59.700	59.700	59.700	705
2026-09-18	60.660	60.880	60.260	60.880	60.880	1,203
2026-09-17	61.080	61.100	60.200	60.200	60.200	805
2026-09-16	60.680	61.080	60.140	61.080	61.080	2,042
2026-09-15	60.460	60.780	59.920	60.780	60.780	1,707
2026-09-14	59.740	61.400	59.740	60.880	59.770	5,047
2026-09-11	59.080	59.600	59.080	59.360	58.418	3,320
2026-09-10	58.100	59.360	58.100	59.240	58.300	1,024
2026-09-09	58.020	59.180	57.960	58.100	57.178	1,119
2026-09-08	59.700	59.700	58.440	58.440	57.513	4,094
2026-09-07	60.000	60.000	59.060	59.220	58.280	1,449
2026-09-04	60.080	60.080	59.580	59.580	58.635	1,434
2026-09-03	59.880	60.160	59.800	60.160	59.205	2,649
2026-09-02	60.020	60.480	59.000	60.020	59.068	909
2026-09-01	59.300	60.740	58.800	60.700	59.737	2,892
2026-08-31	59.000	59.220	58.680	59.060	58.123	3,901
2026-08-28	58.400	58.960	58.220	58.780	57.847	1,930
2026-08-27	59.200	59.200	58.000	58.720	57.788	3,989
2026-08-26	58.460	59.200	58.360	59.200	58.261	307
2026-08-25	58.800	58.800	58.000	58.140	57.217	3,101
2026-08-24	56.740	58.820	56.740	58.780	57.847	880
2026-08-21	57.080	57.180	56.780	56.780	55.879	709
2026-08-20	56.280	57.040	56.280	57.040	56.135	1,314
2026-08-19	56.280	56.480	55.900	56.020	55.131	2,219
2026-08-18	55.620	56.180	55.500	56.060	55.171	2,773
2026-08-17	56.780	56.780	55.700	55.700	54.816	3,302
2026-08-14	56.660	56.820	56.200	56.820	55.918	2,067
2026-08-13	56.000	57.020	55.880	56.860	55.958	5,571
2026-08-12	56.480	56.660	55.700	56.240	55.348	2,560
2026-08-11	56.740	57.160	56.280	56.300	55.407	2,630
2026-08-10	59.240	59.280	57.880	57.880	56.962	2,208
2026-08-07	59.000	59.200	57.940	59.200	58.261	4,578
2026-08-06	59.320	60.000	59.100	59.180	58.241	1,508
2026-08-05	59.200	59.400	58.680	58.680	57.749	1,757
2026-08-04	59.460	59.500	58.740	58.740	57.808	1,160
2026-08-03	59.880	60.120	58.820	59.300	58.359	3,350
2026-07-31	59.120	60.400	58.620	60.340	59.383	5,739
2026-07-30	65.620	66.380	59.500	59.500	58.556	11,776
2026-07-29	65.680	66.460	65.680	66.260	65.209	963
2026-07-28	64.500	67.600	64.500	66.320	65.268	3,366
2026-07-27	64.080	64.280	63.520	64.140	63.122	957

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.9874 USD
2026-06-15	0.9429 USD
2026-03-25	0.9429 USD
2025-12-29	0.9429 USD
2025-09-15	0.9429 USD
2025-06-16	0.9073 USD
2025-03-25	0.9073 USD
2024-12-27	0.9073 USD
2024-09-16	0.9073 USD
2024-06-14	0.8717 USD
2024-03-22	0.8717 USD
2023-12-20	0.8717 USD
2023-09-14	0.8717 USD
2023-06-14	0.8361 USD
2023-03-23	0.8361 USD
2022-12-21	0.8361 USD
2022-09-14	0.8361 USD
2022-06-14	0.8006 USD
2022-03-24	0.8006 USD
2021-12-22	0.8006 USD
2021-09-14	0.8006 USD
2021-06-14	0.7650 USD
2021-03-24	0.7650 USD
2020-12-24	0.7650 USD
2020-09-14	0.7650 USD
2020-06-12	0.7472 USD
2020-03-24	0.7472 USD
2019-12-24	0.7472 USD
2019-09-13	0.7472 USD
2019-06-13	0.7116 USD
2019-03-22	0.7116 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.