Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	52.970	52.970	52.700	52.730	47.697	1,617
2025-05-20	52.640	53.260	52.630	53.170	48.095	2,327
2025-05-19	52.600	52.650	52.320	52.580	47.561	4,175
2025-05-16	51.980	52.560	51.790	52.520	47.507	1,179
2025-05-15	50.430	51.410	50.390	51.370	46.467	1,676
2025-05-14	50.720	50.720	49.960	50.380	45.571	2,489
2025-05-13	51.710	51.710	50.530	50.660	45.824	2,878
2025-05-12	52.590	53.440	50.770	51.660	46.729	4,942
2025-05-09	53.760	53.760	52.760	52.960	47.905	7,969
2025-05-08	53.900	54.060	53.330	53.500	48.393	3,002
2025-05-07	53.460	53.590	53.250	53.590	48.475	2,573
2025-05-06	52.630	53.240	52.570	53.220	48.140	12,312
2025-05-05	52.690	52.690	52.020	52.640	47.615	9,235
2025-05-02	52.500	52.700	52.000	52.420	47.416	2,933
2025-04-30	51.760	52.410	51.670	52.370	47.371	4,015
2025-04-29	51.400	52.090	49.510	51.670	46.738	8,825
2025-04-28	51.520	51.750	51.170	51.200	46.313	1,878
2025-04-25	51.790	51.840	51.020	51.140	46.259	2,335
2025-04-24	51.440	51.750	51.270	51.640	46.711	2,869
2025-04-23	52.140	52.160	50.970	51.250	46.358	3,641
2025-04-22	50.650	51.070	50.200	51.040	46.168	7,411
2025-04-17	50.730	51.340	50.360	51.210	46.322	2,542
2025-04-16	50.860	51.230	50.390	51.150	46.268	2,654
2025-04-15	50.890	51.220	50.320	51.040	46.168	12,297
2025-04-14	50.120	50.390	49.745	50.140	45.354	3,504
2025-04-11	50.430	50.430	49.300	49.445	44.725	4,727
2025-04-10	51.620	51.700	50.130	50.130	45.345	4,385
2025-04-09	50.820	50.820	48.850	50.050	45.273	10,357
2025-04-08	50.600	52.060	50.600	51.640	46.711	9,729
2025-04-07	48.205	51.110	46.990	50.690	45.852	54,572
2025-04-04	52.250	53.220	51.940	51.940	46.982	19,389
2025-04-03	52.100	53.330	51.340	53.240	48.158	7,008
2025-04-02	54.710	54.710	52.590	52.600	47.579	2,801
2025-04-01	55.590	55.810	54.830	54.910	49.669	8,813
2025-03-31	53.720	55.310	53.480	55.160	49.895	5,775
2025-03-28	54.050	54.270	53.590	53.590	48.475	1,498
2025-03-27	53.430	54.160	53.370	53.720	48.592	1,831
2025-03-26	52.790	53.500	52.480	53.410	48.312	2,348
2025-03-25	52.720	52.720	52.000	52.130	47.154	15,980
2025-03-24	53.580	53.620	53.000	53.590	47.672	4,457
2025-03-21	53.700	53.790	53.100	53.100	47.236	6,103
2025-03-20	53.360	53.840	53.330	53.510	47.601	2,390
2025-03-19	53.730	53.730	53.090	53.300	47.414	1,926
2025-03-18	53.950	54.120	53.730	53.810	47.867	1,064
2025-03-17	54.180	54.340	53.910	54.040	48.072	4,441
2025-03-14	53.880	54.050	53.380	54.010	48.045	2,222
2025-03-13	53.280	54.220	53.200	53.970	48.010	2,340
2025-03-12	53.620	53.620	52.770	52.970	47.120	5,056
2025-03-11	54.540	54.540	53.150	53.220	47.343	5,026
2025-03-10	53.410	55.000	53.040	54.650	48.615	6,248
2025-03-07	52.580	53.820	52.490	53.270	47.387	5,823
2025-03-06	51.980	52.000	51.320	51.790	46.071	1,733
2025-03-05	53.190	53.230	51.970	52.160	46.400	4,745
2025-03-04	54.660	55.370	54.360	54.620	48.588	19,145
2025-03-03	53.680	54.080	53.030	53.970	48.010	10,414
2025-02-28	52.200	53.750	52.200	53.350	47.458	1,977
2025-02-27	52.560	52.930	52.240	52.850	47.013	3,048
2025-02-26	53.390	53.690	52.580	52.650	46.836	4,842
2025-02-25	52.890	53.520	52.630	53.490	47.583	4,391
2025-02-24	52.690	53.000	52.450	52.740	46.916	5,219

← NewerPage 7 of 22 · 1,276 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.