Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	63.800	64.500	63.800	64.160	63.142	369
2026-07-23	63.480	63.660	63.040	63.660	62.650	1,014
2026-07-22	63.900	64.880	63.480	63.480	62.473	1,547
2026-07-21	64.760	65.360	64.020	64.020	63.004	319
2026-07-20	64.980	65.320	64.320	65.240	64.205	7,069
2026-07-17	64.260	65.360	63.940	65.200	64.165	10,093
2026-07-16	61.720	63.320	61.540	62.740	61.745	633
2026-07-15	61.520	62.260	61.360	62.260	61.272	978
2026-07-14	63.020	63.160	61.600	61.900	60.918	1,178
2026-07-13	63.200	63.540	62.900	62.900	61.902	368
2026-07-10	62.760	63.140	62.000	62.480	61.489	5,046
2026-07-09	63.060	64.280	63.060	63.680	62.670	1,371
2026-07-08	64.060	64.740	64.060	64.740	63.713	1,521
2026-07-07	63.420	64.380	63.420	64.140	63.122	1,795
2026-07-06	63.560	63.560	62.500	62.820	61.823	895
2026-07-03	63.220	63.220	63.200	63.200	62.197	180
2026-07-02	63.160	63.920	62.900	63.480	62.473	865
2026-07-01	63.820	63.820	62.620	62.980	61.981	2,266
2026-06-30	64.700	65.000	63.380	63.460	62.453	3,138
2026-06-29	64.240	64.660	63.820	64.320	63.299	816
2026-06-26	64.300	64.820	64.000	64.340	63.319	6,264
2026-06-25	62.700	64.540	62.700	64.100	63.083	7,611
2026-06-24	62.660	63.300	62.660	63.300	62.296	8,284
2026-06-23	61.500	62.600	61.100	62.440	61.449	2,522
2026-06-22	60.180	61.300	60.180	61.280	60.308	991
2026-06-19	60.540	60.560	60.140	60.140	59.186	783
2026-06-18	60.040	60.240	59.380	60.000	59.048	1,331
2026-06-17	60.200	60.660	59.400	59.860	58.910	3,183
2026-06-16	60.280	60.780	59.860	60.760	59.796	3,910
2026-06-15	61.040	61.040	59.760	59.760	58.812	2,063
2026-06-12	62.340	63.120	61.540	61.740	59.852	4,384
2026-06-11	62.900	63.860	62.900	63.100	61.171	5,279
2026-06-10	61.920	63.560	61.920	63.560	61.617	1,738
2026-06-09	62.160	62.400	60.820	62.000	60.105	1,953
2026-06-08	62.640	62.700	62.100	62.120	60.221	1,667
2026-06-05	61.040	62.400	60.540	62.400	60.492	1,162
2026-06-04	61.120	61.160	60.480	60.660	58.806	911
2026-06-03	59.460	61.000	59.360	60.900	59.038	2,970
2026-06-02	59.020	59.200	58.760	59.020	57.216	968
2026-06-01	59.700	60.220	58.940	58.940	57.138	2,254
2026-05-29	61.800	61.980	60.200	60.200	58.360	5,631
2026-05-28	62.380	62.460	61.860	61.920	60.027	1,430
2026-05-27	62.360	62.700	61.920	62.380	60.473	871
2026-05-26	63.380	63.620	61.640	62.100	60.201	7,288
2026-05-25	63.960	64.080	63.100	63.300	61.365	832
2026-05-22	63.300	63.760	63.300	63.680	61.733	385
2026-05-21	63.000	63.800	62.760	63.800	61.850	3,717
2026-05-20	64.080	64.080	63.380	63.580	61.636	3,612
2026-05-19	63.180	63.900	63.160	63.580	61.636	1,071
2026-05-18	62.660	63.040	62.500	62.880	60.958	2,141
2026-05-15	62.480	62.800	62.180	62.380	60.473	3,132
2026-05-14	61.060	61.940	61.060	61.920	60.027	390
2026-05-13	59.620	60.700	59.600	60.700	58.844	186
2026-05-12	58.640	59.640	58.480	59.640	57.817	1,267
2026-05-11	57.880	58.260	57.700	58.220	56.440	1,428
2026-05-08	58.960	59.020	58.600	58.660	56.867	2,780
2026-05-07	60.160	60.160	58.820	58.960	57.157	2,522
2026-05-06	62.460	62.460	60.060	60.280	58.437	4,507
2026-05-05	62.780	62.900	62.380	62.380	60.473	3,161
2026-05-04	63.420	63.500	62.800	63.280	61.345	6,103

← NewerPage 2 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.