Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	52.540	54.390	52.460	54.140	51.623	9,039
2026-02-02	52.500	52.810	52.210	52.210	49.783	4,702
2026-01-30	50.110	51.340	50.110	51.300	48.915	36,601
2026-01-29	52.810	53.090	50.500	51.520	49.125	8,027
2026-01-28	53.190	53.760	52.610	53.700	51.204	7,981
2026-01-27	53.120	53.120	52.500	52.870	50.412	2,478
2026-01-26	52.300	52.960	52.130	52.670	50.222	4,826
2026-01-23	52.010	52.300	51.860	52.250	49.821	1,081
2026-01-22	52.270	52.320	51.700	52.020	49.602	2,534
2026-01-21	52.390	52.410	51.480	51.660	49.259	4,633
2026-01-20	52.670	52.890	52.300	52.790	50.336	6,540
2026-01-19	52.230	53.500	52.230	53.350	50.870	4,901
2026-01-16	53.000	53.030	52.500	53.030	50.565	2,438
2026-01-15	52.760	53.120	52.360	53.120	50.651	9,345
2026-01-14	51.400	52.220	51.380	52.220	49.793	9,636
2026-01-13	50.040	51.050	49.890	50.920	48.553	8,075
2026-01-12	49.265	49.665	49.080	49.665	47.356	6,692
2026-01-09	48.400	49.360	48.275	49.155	46.870	9,579
2026-01-08	46.990	48.215	46.615	48.140	45.902	14,077
2026-01-07	47.310	47.455	46.975	47.060	44.873	21,854
2026-01-06	47.845	48.180	47.150	47.175	44.982	9,122
2026-01-05	48.975	49.280	47.420	47.700	45.483	9,119
2026-01-02	49.325	49.350	48.700	49.080	46.799	9,151
2025-12-30	48.810	49.185	48.810	49.005	46.727	1,850
2025-12-29	49.855	49.990	48.770	49.200	46.913	8,903
2025-12-23	49.995	50.160	49.610	49.855	46.646	11,717
2025-12-22	49.645	50.080	49.400	50.000	46.782	14,510
2025-12-19	50.200	50.200	49.600	49.935	46.721	10,034
2025-12-18	50.440	50.550	50.090	50.390	47.147	3,673
2025-12-17	50.460	50.820	50.460	50.680	47.418	2,920
2025-12-16	50.500	50.500	50.000	50.470	47.222	3,512
2025-12-15	50.290	50.780	50.050	50.550	47.297	2,205
2025-12-12	50.260	50.390	49.640	49.950	46.735	6,794
2025-12-11	50.400	50.540	50.000	50.540	47.287	5,036
2025-12-10	50.120	50.210	49.975	50.170	46.941	3,013
2025-12-09	50.030	50.240	49.830	49.965	46.749	5,901
2025-12-08	49.890	49.980	49.335	49.825	46.618	9,580
2025-12-05	50.160	50.330	49.680	50.260	47.025	23,629
2025-12-04	50.200	50.360	49.830	49.830	46.623	2,999
2025-12-03	50.590	50.790	50.260	50.380	47.138	10,432
2025-12-02	50.930	51.030	50.440	50.690	47.428	7,100
2025-12-01	51.130	51.520	50.500	50.770	47.502	5,985
2025-11-28	50.760	51.000	50.640	50.640	47.381	2,800
2025-11-27	50.770	51.000	50.380	51.000	47.718	766
2025-11-26	50.490	50.800	50.400	50.730	47.465	6,945
2025-11-25	50.000	50.290	49.795	50.280	47.044	4,896
2025-11-24	50.590	50.590	49.990	50.030	46.810	4,847
2025-11-21	50.570	50.920	50.370	50.630	47.371	5,528
2025-11-20	51.000	51.000	50.570	50.640	47.381	4,924
2025-11-19	50.930	51.100	50.710	50.940	47.661	1,160
2025-11-18	50.150	51.030	49.915	50.710	47.446	2,355
2025-11-17	50.460	50.460	49.935	50.300	47.063	5,104
2025-11-14	49.730	50.050	49.545	49.545	46.356	2,254
2025-11-13	50.010	50.350	49.585	49.585	46.394	1,752
2025-11-12	50.290	50.710	50.250	50.530	47.278	4,977
2025-11-11	49.930	50.320	49.790	50.280	47.044	3,747
2025-11-10	50.000	50.190	49.665	49.665	46.469	7,605
2025-11-07	49.695	50.070	49.510	49.900	46.688	3,957
2025-11-06	49.910	50.120	49.405	49.930	46.716	4,687
2025-11-05	49.950	50.530	49.840	49.855	46.646	4,181

← NewerPage 4 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.