Altria Group Inc historical data
| 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 22 · 1,277 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.