Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	56.520	56.920	56.240	56.310	51.823	4,159
2025-08-11	55.150	56.270	55.020	56.180	51.703	2,835
2025-08-08	54.400	55.130	54.320	54.810	50.442	7,367
2025-08-07	54.150	54.380	53.790	54.260	49.936	2,472
2025-08-06	53.870	54.630	53.830	54.630	50.277	3,760
2025-08-05	53.420	54.120	53.420	53.830	49.540	3,718
2025-08-04	53.690	53.810	53.200	53.560	49.292	2,037
2025-08-01	54.010	54.160	53.740	54.130	49.816	9,935
2025-07-31	53.250	54.000	53.190	53.760	49.476	3,264
2025-07-30	51.500	54.070	51.290	52.520	48.335	9,193
2025-07-29	51.000	51.630	50.800	51.520	47.414	4,806
2025-07-28	51.100	51.310	50.970	50.970	46.908	2,602
2025-07-25	50.790	51.040	50.790	50.970	46.908	3,880
2025-07-24	50.740	50.940	50.490	50.700	46.660	2,810
2025-07-23	50.690	50.730	50.560	50.730	46.687	8,780
2025-07-22	50.420	50.810	49.865	50.550	46.522	6,867
2025-07-21	49.805	50.220	49.700	50.170	46.172	3,757
2025-07-18	49.880	50.140	49.695	49.725	45.762	756
2025-07-17	50.660	51.380	50.000	50.000	46.016	26,455
2025-07-16	50.290	50.780	50.250	50.350	46.338	1,844
2025-07-15	49.870	50.160	49.550	49.995	46.011	3,301
2025-07-14	49.530	49.675	49.265	49.495	45.551	10,971
2025-07-11	50.140	50.200	49.375	49.435	45.496	3,076
2025-07-10	49.180	49.755	49.155	49.710	45.749	6,038
2025-07-09	50.600	50.800	48.960	48.990	45.086	9,568
2025-07-08	51.090	51.460	50.770	50.930	46.871	2,730
2025-07-07	50.670	51.150	50.600	51.040	46.973	2,142
2025-07-04	50.770	50.850	50.310	50.850	46.798	866
2025-07-03	50.020	50.600	50.020	50.450	46.430	2,182
2025-07-02	49.655	50.240	49.600	50.000	46.016	852
2025-07-01	50.000	50.140	49.615	49.655	45.698	3,920
2025-06-30	50.250	50.250	49.590	49.850	45.877	4,067
2025-06-27	50.350	50.370	49.710	49.765	45.799	8,726
2025-06-26	50.690	50.750	50.450	50.450	46.430	4,541
2025-06-25	51.740	51.900	51.020	51.070	47.000	3,799
2025-06-24	52.290	52.300	51.700	51.700	47.580	1,010
2025-06-23	51.980	52.530	51.900	52.060	47.911	6,761
2025-06-20	51.760	51.840	51.490	51.580	47.470	2,274
2025-06-19	51.550	51.940	51.500	51.910	47.773	3,101
2025-06-18	51.370	51.790	51.150	51.720	47.598	2,031
2025-06-17	50.570	51.330	50.530	51.260	47.175	2,558
2025-06-16	50.890	51.110	50.400	50.690	46.651	6,884
2025-06-13	52.060	52.400	51.800	51.830	46.883	3,963
2025-06-12	51.750	52.020	51.250	51.320	46.421	3,051
2025-06-11	51.390	51.840	50.990	51.620	46.693	2,654
2025-06-10	52.100	52.100	51.320	51.380	46.476	966
2025-06-09	51.980	52.110	51.710	51.810	46.865	2,456
2025-06-06	51.950	52.380	51.950	52.130	47.154	786
2025-06-05	51.990	52.120	51.450	51.940	46.982	2,962
2025-06-04	52.950	53.050	52.270	52.430	47.425	5,771
2025-06-03	53.160	53.450	52.710	52.760	47.724	1,476
2025-06-02	53.260	53.260	52.700	52.770	47.733	3,107
2025-05-30	52.550	53.130	52.350	53.060	47.995	1,506
2025-05-29	52.710	52.730	51.990	52.000	47.037	2,016
2025-05-28	52.590	52.780	52.510	52.680	47.652	1,387
2025-05-27	52.710	53.070	52.160	52.300	47.308	6,858
2025-05-26	52.010	53.230	52.010	52.630	47.606	3,774
2025-05-23	52.280	52.840	52.280	52.460	47.453	2,764
2025-05-22	52.650	52.720	52.190	52.410	47.407	1,744
2025-05-21	52.970	52.970	52.700	52.730	47.697	1,617

← NewerPage 6 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.