Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	55.000	55.650	54.650	55.650	52.068	2,350
2025-10-16	55.860	55.860	55.310	55.310	51.750	1,809
2025-10-15	56.300	56.420	56.030	56.040	52.433	1,875
2025-10-14	56.230	56.700	55.740	56.420	52.789	2,579
2025-10-13	57.320	57.420	55.940	55.940	52.340	884
2025-10-10	56.800	57.600	56.720	57.600	53.893	2,303
2025-10-09	56.310	56.890	56.300	56.800	53.144	320
2025-10-08	57.210	57.450	56.550	56.550	52.910	2,978
2025-10-07	56.020	56.760	55.940	56.580	52.938	3,568
2025-10-06	56.350	56.550	55.600	55.600	52.022	5,101
2025-10-03	56.850	56.850	55.740	55.920	52.321	2,140
2025-10-02	56.530	56.660	56.200	56.200	52.583	1,407
2025-10-01	56.250	56.500	56.070	56.500	52.864	3,698
2025-09-30	55.900	56.320	55.900	56.170	52.555	281
2025-09-29	56.300	56.300	55.440	55.890	52.293	863
2025-09-26	56.010	56.250	55.860	55.960	52.358	1,144
2025-09-25	55.590	56.390	55.410	55.970	52.368	208
2025-09-24	54.880	55.480	54.880	55.400	51.834	2,821
2025-09-23	54.100	54.450	54.000	54.370	50.871	2,309
2025-09-22	55.350	55.440	54.140	54.190	50.702	6,602
2025-09-19	54.340	54.940	54.340	54.890	51.357	1,339
2025-09-18	55.510	55.740	54.670	54.890	51.357	5,323
2025-09-17	54.700	55.180	54.700	55.130	51.582	861
2025-09-16	55.080	55.240	54.280	54.650	51.133	2,497
2025-09-15	56.210	56.220	55.220	55.530	51.956	3,368
2025-09-12	56.370	56.940	56.310	56.310	51.823	4,131
2025-09-11	56.640	56.950	56.300	56.720	52.200	5,238
2025-09-10	56.090	56.860	56.090	56.330	51.841	2,376
2025-09-09	56.330	56.330	55.500	56.040	51.574	2,281
2025-09-08	56.780	56.880	56.030	56.030	51.565	1,519
2025-09-05	57.300	57.450	56.460	56.570	52.062	845
2025-09-04	57.350	57.850	57.180	57.230	52.669	864
2025-09-03	57.550	57.810	56.950	57.240	52.679	3,855
2025-09-02	57.350	58.000	57.210	57.910	53.295	4,210
2025-09-01	57.720	57.720	57.150	57.150	52.596	3,169
2025-08-29	56.770	57.220	56.770	57.120	52.568	1,300
2025-08-28	56.990	57.350	56.570	56.590	52.080	2,005
2025-08-27	57.140	57.910	57.140	57.140	52.587	18,234
2025-08-26	57.550	57.770	56.990	57.130	52.577	1,375
2025-08-25	57.800	58.090	57.380	57.640	53.047	4,982
2025-08-22	58.700	59.030	57.620	57.690	53.093	8,105
2025-08-21	58.000	58.300	57.610	58.190	53.553	6,678
2025-08-20	57.100	58.080	56.960	57.940	53.323	1,883
2025-08-19	56.500	56.710	56.340	56.690	52.172	2,202
2025-08-18	56.320	57.060	55.690	56.870	52.338	9,461
2025-08-15	56.330	56.330	55.900	56.250	51.767	3,610
2025-08-14	55.900	56.510	55.900	56.340	51.850	1,649
2025-08-13	56.250	56.680	55.500	55.640	51.206	9,290

← NewerPage 5 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.