Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 49.505 | 49.755 | 49.350 | 49.350 | 46.174 | 1,585 |
| 2025-11-03 | 49.190 | 49.485 | 48.900 | 49.215 | 46.047 | 9,674 |
| 2025-10-31 | 49.770 | 50.160 | 49.235 | 49.465 | 46.281 | 14,095 |
| 2025-10-30 | 53.440 | 53.590 | 49.100 | 49.705 | 46.506 | 23,037 |
| 2025-10-29 | 54.570 | 54.570 | 53.740 | 53.740 | 50.281 | 1,390 |
| 2025-10-28 | 54.900 | 54.900 | 54.300 | 54.330 | 50.833 | 3,115 |
| 2025-10-27 | 55.550 | 55.570 | 54.810 | 54.830 | 51.301 | 2,158 |
| 2025-10-24 | 55.850 | 55.860 | 55.420 | 55.610 | 52.031 | 1,170 |
| 2025-10-23 | 55.710 | 55.710 | 55.410 | 55.460 | 51.891 | 878 |
| 2025-10-22 | 54.930 | 55.470 | 54.930 | 55.410 | 51.844 | 1,068 |
| 2025-10-21 | 55.330 | 55.810 | 54.360 | 54.680 | 51.161 | 2,886 |
| 2025-10-20 | 55.840 | 55.850 | 55.150 | 55.150 | 51.600 | 1,491 |
← NewerPage 5 of 5 · 254 trading days
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.