Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	51.820	52.430	51.470	52.430	46.640	74,604
2025-02-20	51.130	51.680	50.680	51.420	45.741	1,237
2025-02-19	50.420	51.400	50.370	51.330	45.661	2,455
2025-02-18	50.830	51.210	50.260	50.300	44.745	7,383
2025-02-17	51.300	51.300	50.750	50.800	45.190	2,211
2025-02-14	51.400	51.400	50.870	50.970	45.341	2,745
2025-02-13	51.250	51.280	50.410	50.920	45.297	4,212
2025-02-12	52.030	52.030	51.560	51.600	45.902	2,909
2025-02-11	52.000	52.380	51.610	51.850	46.124	6,506
2025-02-10	51.350	51.780	51.090	51.680	45.973	1,627
2025-02-07	50.830	51.330	50.550	51.180	45.528	1,502
2025-02-06	50.770	51.560	50.740	50.750	45.145	2,454
2025-02-05	50.440	50.770	50.100	50.710	45.110	6,588
2025-02-04	51.330	51.330	50.250	50.640	45.048	2,819
2025-02-03	50.990	51.390	50.580	51.270	45.608	6,657
2025-01-31	49.750	50.290	49.550	50.170	44.629	4,763
2025-01-30	49.960	50.360	48.100	49.295	43.851	4,821
2025-01-29	50.690	51.000	50.370	50.740	45.137	2,471
2025-01-28	51.000	52.160	50.660	50.700	45.101	80,549
2025-01-27	49.475	50.840	49.475	50.520	44.941	3,271
2025-01-24	49.110	49.715	48.595	49.135	43.709	4,693
2025-01-23	48.915	49.125	48.670	49.045	43.629	3,332
2025-01-22	49.290	49.465	48.640	48.800	43.411	11,573
2025-01-21	50.200	50.330	49.320	49.490	44.025	6,926
2025-01-20	50.690	50.790	50.210	50.210	44.665	899
2025-01-17	49.820	50.230	49.615	50.230	44.683	4,314
2025-01-16	49.730	49.800	49.535	49.690	44.202	2,854
2025-01-15	49.950	50.090	49.180	49.560	44.087	9,090
2025-01-14	49.880	49.880	49.500	49.525	44.056	7,347
2025-01-13	49.740	49.975	49.500	49.760	44.265	4,278
2025-01-10	49.925	50.410	49.430	50.240	44.692	4,301
2025-01-09	49.815	50.100	49.700	50.100	44.567	1,696
2025-01-08	50.160	50.160	49.500	49.825	44.323	2,268
2025-01-07	50.250	50.440	49.910	49.990	44.469	6,782
2025-01-06	51.510	51.610	50.590	50.650	45.056	6,089
2025-01-03	51.260	51.450	51.020	51.380	45.706	6,180
2025-01-02	50.850	51.460	50.460	51.460	45.777	3,990
2024-12-30	50.110	50.330	50.010	50.020	44.496	4,095
2024-12-27	50.340	50.580	50.000	50.280	44.727	3,702
2024-12-23	51.500	52.090	51.040	51.290	44.820	1,289
2024-12-20	51.310	51.410	50.590	51.410	44.925	6,685
2024-12-19	51.530	51.630	51.240	51.280	44.811	2,305
2024-12-18	51.910	51.910	51.150	51.430	44.943	3,060
2024-12-17	52.320	52.390	51.550	51.740	45.213	4,179
2024-12-16	52.320	52.600	52.270	52.270	45.677	4,939
2024-12-13	52.470	52.790	52.120	52.470	45.851	2,660
2024-12-12	51.880	52.480	51.800	52.390	45.781	6,366
2024-12-11	53.150	53.290	52.540	53.110	46.411	6,692
2024-12-10	52.820	53.320	52.670	53.320	46.594	21,678
2024-12-09	54.340	54.440	52.330	52.840	46.175	2,948
2024-12-06	53.660	54.570	53.600	54.030	47.215	7,206
2024-12-05	53.710	54.230	53.610	53.940	47.136	2,393
2024-12-04	54.010	54.290	53.680	53.680	46.909	1,980
2024-12-03	54.620	54.620	54.090	54.240	47.398	4,293
2024-12-02	55.170	55.170	54.400	54.670	47.774	3,201
2024-11-29	54.620	54.680	54.200	54.340	47.485	4,361
2024-11-28	54.490	55.150	54.300	55.150	48.193	2,080
2024-11-27	55.020	55.020	54.660	54.740	47.835	4,690
2024-11-26	54.040	54.700	53.860	54.610	47.721	11,502
2024-11-25	54.500	54.550	53.920	53.980	47.171	10,045

← NewerPage 8 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.