Altria Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 67.100 | 74.830 | 66.400 | 66.400 | 66.400 | 44 |
| 2026-10-21 | 67.100 | 74.830 | 66.400 | 66.400 | 66.400 | 44 |
| 2026-10-20 | 67.100 | 74.830 | 66.400 | 66.400 | 66.400 | 1,109 |
| 2026-10-19 | 67.100 | 74.710 | 66.400 | 66.400 | 66.400 | 10 |
| 2026-10-16 | 67.100 | 74.710 | 66.400 | 66.400 | 66.400 | 71 |
| 2026-10-15 | 72.500 | 75.760 | 72.500 | 73.740 | 73.740 | 7,903 |
| 2026-10-14 | 71.540 | 73.070 | 70.780 | 72.920 | 72.920 | 4,155 |
| 2026-10-13 | 72.260 | 72.500 | 71.130 | 71.790 | 71.790 | 4,606 |
| 2026-10-12 | 71.660 | 72.180 | 69.980 | 71.560 | 71.560 | 5,499 |
| 2026-10-09 | 66.400 | 71.910 | 66.400 | 66.400 | 66.400 | 5,279 |
| 2026-10-08 | 66.400 | 71.699 | 66.400 | 66.400 | 66.400 | 11,058 |
| 2026-10-07 | 66.400 | 69.570 | 66.400 | 66.400 | 66.400 | 5,797 |
| 2026-10-06 | 67.000 | 68.790 | 67.000 | 68.340 | 68.340 | 4,865 |
| 2026-10-05 | 68.000 | 68.000 | 65.770 | 67.744 | 67.744 | 5,841 |
| 2026-10-02 | 66.400 | 67.560 | 66.000 | 66.400 | 66.400 | 3,689 |
| 2026-10-01 | 66.400 | 68.000 | 66.400 | 66.400 | 66.400 | 7,529 |
| 2026-09-30 | 66.400 | 69.230 | 66.400 | 66.400 | 66.400 | 15,275 |
| 2026-09-29 | 68.240 | 70.000 | 67.994 | 68.440 | 68.440 | 8,446 |
| 2026-09-28 | 68.790 | 69.596 | 68.060 | 69.160 | 69.160 | 5,343 |
| 2026-09-25 | 66.400 | 70.000 | 66.400 | 66.400 | 66.400 | 5,450 |
| 2026-09-24 | 66.400 | 70.350 | 66.400 | 66.400 | 66.400 | 4,830 |
| 2026-09-23 | 66.400 | 69.720 | 66.400 | 66.400 | 66.400 | 4,078 |
| 2026-09-22 | 68.110 | 69.240 | 68.110 | 68.700 | 68.700 | 3,028 |
| 2026-09-21 | 69.630 | 70.000 | 68.452 | 68.730 | 68.730 | 5,200 |
| 2026-09-18 | 66.400 | 70.000 | 66.400 | 66.400 | 66.400 | 3,672 |
| 2026-09-17 | 66.400 | 70.740 | 66.400 | 66.400 | 66.400 | 4,698 |
| 2026-09-16 | 66.400 | 70.630 | 66.400 | 66.400 | 66.400 | 9,913 |
| 2026-09-15 | 69.100 | 70.500 | 68.410 | 70.180 | 70.180 | 7,311 |
| 2026-09-14 | 69.390 | 71.030 | 69.200 | 70.520 | 70.520 | 19,374 |
| 2026-09-11 | 66.400 | 69.610 | 66.400 | 66.400 | 66.400 | 10,968 |
| 2026-09-10 | 66.400 | 69.200 | 66.400 | 66.400 | 66.400 | 10,932 |
| 2026-09-09 | 66.400 | 68.850 | 66.400 | 66.400 | 66.400 | 4,954 |
| 2026-09-08 | 66.400 | 69.380 | 66.400 | 66.400 | 66.400 | 19,786 |
| 2026-09-07 | 66.400 | 66.400 | 66.400 | 66.400 | 66.400 | 0 |
| 2026-09-04 | 66.400 | 70.360 | 66.400 | 66.400 | 66.400 | 4,469 |
| 2026-09-03 | 66.400 | 70.140 | 66.400 | 66.400 | 66.400 | 6,166 |
| 2026-09-02 | 66.400 | 71.500 | 66.400 | 66.400 | 66.400 | 4,059 |
| 2026-09-01 | 68.790 | 70.510 | 68.070 | 69.889 | 69.889 | 11,570 |
| 2026-08-28 | 66.400 | 68.520 | 66.400 | 66.400 | 66.400 | 7,310 |
| 2026-08-27 | 66.400 | 69.350 | 66.400 | 66.400 | 66.400 | 6,362 |
| 2026-08-26 | 68.580 | 69.030 | 68.000 | 68.920 | 68.920 | 3,766 |
| 2026-08-25 | 68.620 | 68.730 | 67.590 | 68.055 | 68.055 | 6,922 |
| 2026-08-24 | 66.250 | 68.740 | 66.090 | 68.100 | 68.100 | 7,848 |
| 2026-08-21 | 66.400 | 67.390 | 65.880 | 66.400 | 66.400 | 5,079 |
| 2026-08-20 | 66.400 | 67.200 | 65.250 | 66.400 | 66.400 | 7,905 |
| 2026-08-19 | 66.400 | 66.400 | 64.870 | 66.400 | 66.400 | 3,582 |
| 2026-08-18 | 64.130 | 65.190 | 64.010 | 65.080 | 65.080 | 9,090 |
| 2026-08-17 | 65.650 | 65.840 | 64.110 | 64.350 | 64.350 | 8,490 |
| 2026-08-14 | 66.400 | 66.400 | 64.760 | 66.400 | 66.400 | 8,543 |
| 2026-08-13 | 66.400 | 66.400 | 64.390 | 66.400 | 66.400 | 5,174 |
| 2026-08-12 | 66.400 | 66.400 | 64.280 | 66.400 | 66.400 | 7,424 |
| 2026-08-11 | 65.750 | 66.100 | 64.550 | 64.960 | 64.960 | 9,925 |
| 2026-08-10 | 68.350 | 68.670 | 66.150 | 66.440 | 66.440 | 9,631 |
| 2026-08-07 | 66.400 | 68.530 | 66.400 | 66.400 | 66.400 | 5,944 |
| 2026-08-06 | 66.400 | 69.500 | 66.400 | 66.400 | 66.400 | 5,276 |
| 2026-08-05 | 66.400 | 69.090 | 66.400 | 66.400 | 66.400 | 8,620 |
| 2026-08-04 | 68.450 | 69.200 | 67.530 | 67.990 | 67.990 | 7,721 |
| 2026-08-03 | 68.400 | 69.450 | 67.710 | 68.060 | 68.060 | 15,141 |
| 2026-07-31 | 66.400 | 69.750 | 66.400 | 66.400 | 66.400 | 9,577 |
| 2026-07-30 | 66.400 | 77.000 | 66.400 | 66.400 | 66.400 | 49,330 |
Page 1 of 21 · 1,235 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-24 | 1.0600 USD |
| 2025-09-12 | 1.0600 USD |
| 2025-06-16 | 1.0200 USD |
| 2025-03-24 | 1.0200 USD |
| 2024-12-24 | 1.0200 USD |
| 2024-09-13 | 1.0200 USD |
| 2024-06-14 | 0.9800 USD |
| 2024-03-22 | 0.9800 USD |
| 2023-12-20 | 0.9800 USD |
| 2023-09-14 | 0.9800 USD |
| 2023-06-14 | 0.9400 USD |
| 2023-03-23 | 0.9400 USD |
| 2022-12-21 | 0.9400 USD |
| 2022-09-14 | 0.9400 USD |
| 2022-06-14 | 0.9000 USD |
| 2022-03-24 | 0.9000 USD |
| 2021-12-22 | 0.9000 USD |
| 2021-09-14 | 0.9000 USD |
| 2021-06-14 | 0.8600 USD |
| 2021-03-24 | 0.8600 USD |
| 2020-12-24 | 0.8600 USD |
| 2020-09-14 | 0.8600 USD |
| 2020-06-12 | 0.8400 USD |
| 2020-03-24 | 0.8400 USD |
| 2019-12-24 | 0.8400 USD |
| 2019-09-13 | 0.8400 USD |
| 2019-06-13 | 0.8000 USD |
| 2019-03-22 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.