Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.280	62.800	57.700	61.780	59.891	17,544
2026-04-29	57.920	58.340	57.600	58.280	56.498	10,224
2026-04-28	56.680	57.940	56.460	57.940	56.169	813
2026-04-27	56.840	57.020	56.020	56.020	54.307	2,518
2026-04-24	56.900	57.260	56.860	56.860	55.122	3,001
2026-04-23	55.780	56.680	55.720	56.500	54.773	2,564
2026-04-22	54.900	55.760	54.900	55.560	53.861	1,766
2026-04-21	54.900	55.300	54.680	55.000	53.319	3,059
2026-04-20	54.680	55.020	54.620	54.820	53.144	2,456
2026-04-17	55.200	55.200	54.200	54.480	52.814	3,230
2026-04-16	54.820	55.400	54.520	54.760	53.086	2,041
2026-04-15	55.760	55.780	54.600	54.640	52.970	1,159
2026-04-14	56.540	56.540	55.060	55.060	53.377	2,518
2026-04-13	57.520	57.680	57.040	57.040	55.296	1,364
2026-04-10	57.840	57.840	57.080	57.160	55.413	1,172
2026-04-09	57.240	57.440	56.420	57.140	55.393	967
2026-04-08	57.140	57.140	55.200	56.200	54.482	5,063
2026-04-07	57.360	58.320	57.360	57.960	56.188	1,156
2026-04-02	57.000	57.720	56.580	57.330	55.577	20,807
2026-04-01	56.500	57.000	55.000	55.930	54.220	46,210
2026-03-31	58.230	58.710	57.630	57.770	56.004	2,515
2026-03-30	57.470	58.540	57.470	58.490	56.702	2,496
2026-03-27	55.820	57.680	55.800	57.680	55.917	1,328
2026-03-26	55.000	56.290	55.000	56.260	54.540	3,014
2026-03-25	55.150	55.340	54.450	55.240	53.551	2,120
2026-03-24	55.560	56.310	55.550	56.210	53.597	62,619
2026-03-23	55.970	56.700	55.420	55.640	53.054	4,497
2026-03-20	56.250	56.640	55.920	55.920	53.321	1,790
2026-03-19	57.060	57.360	56.600	56.770	54.131	4,406
2026-03-18	58.040	58.040	57.100	57.400	54.732	1,491
2026-03-17	58.950	59.060	57.980	58.750	56.019	8,058
2026-03-16	59.740	59.750	59.030	59.090	56.343	2,449
2026-03-13	59.040	59.430	59.020	59.430	56.668	748
2026-03-12	57.350	58.430	57.160	58.430	55.714	1,965
2026-03-11	57.830	57.960	56.730	57.300	54.637	1,525
2026-03-10	57.420	57.960	57.000	57.390	54.722	1,139
2026-03-09	57.590	58.140	56.870	57.490	54.818	16,493
2026-03-06	57.990	58.160	57.230	57.290	54.627	14,560
2026-03-05	59.260	59.260	57.350	57.680	54.999	5,554
2026-03-04	59.180	59.180	58.300	58.390	55.676	2,520
2026-03-03	58.850	59.160	58.400	58.720	55.991	6,680
2026-03-02	59.040	59.230	58.510	58.830	56.095	6,677
2026-02-27	58.400	59.540	58.400	58.980	56.238	3,939
2026-02-26	58.590	59.360	58.550	58.870	56.134	14,146
2026-02-25	58.460	58.800	58.000	58.470	55.752	5,327
2026-02-24	58.470	58.580	57.950	58.220	55.514	1,514
2026-02-23	56.250	58.170	56.250	58.100	55.399	3,387
2026-02-20	57.650	57.850	56.700	56.990	54.341	4,451
2026-02-19	56.560	57.900	56.370	57.350	54.684	2,369
2026-02-18	56.170	56.600	56.010	56.560	53.931	260
2026-02-17	56.840	57.000	56.090	56.090	53.483	3,583
2026-02-16	56.670	56.910	56.300	56.640	54.007	2,674
2026-02-13	56.120	57.100	56.000	56.910	54.265	5,324
2026-02-12	55.520	56.620	55.190	56.620	53.988	4,267
2026-02-11	54.100	55.620	53.980	55.620	53.035	1,793
2026-02-10	54.000	54.100	53.390	53.650	51.156	15,566
2026-02-09	55.120	55.120	54.180	54.180	51.662	3,797
2026-02-06	55.560	55.700	54.930	55.370	52.796	44,839
2026-02-05	54.940	56.060	54.720	55.000	52.443	5,670
2026-02-04	54.210	55.190	53.970	54.970	52.415	23,337

← NewerPage 3 of 22 · 1,275 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.