Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	72.800	77.010	72.560	75.097	75.097	11,356
2026-07-27	73.490	73.490	71.800	73.060	73.060	2,625
2026-07-24	66.400	73.550	66.400	66.400	66.400	2,099
2026-07-23	66.400	73.630	66.400	66.400	66.400	2,706
2026-07-22	66.400	75.000	66.400	66.400	66.400	3,781
2026-07-21	74.580	74.810	72.890	73.300	73.300	1,544
2026-07-20	73.900	74.850	71.780	74.330	74.330	2,594
2026-07-17	66.400	75.292	66.400	66.400	66.400	8,032
2026-07-16	66.400	72.850	66.400	66.400	66.400	2,662
2026-07-15	66.400	71.430	66.400	66.400	66.400	4,040
2026-07-14	71.910	72.330	70.240	70.307	70.307	2,784
2026-07-13	73.200	73.200	71.500	72.183	72.183	4,071
2026-07-10	66.400	72.790	66.400	66.400	66.400	4,331
2026-07-09	66.400	75.000	66.400	66.400	66.400	2,949
2026-07-08	66.400	74.080	66.400	66.400	66.400	7,912
2026-07-07	72.670	74.050	71.530	72.470	72.470	2,645
2026-07-06	73.150	73.150	71.300	72.070	72.070	5,892
2026-07-03	66.400	66.400	66.400	66.400	66.400	0
2026-07-02	66.400	73.210	66.400	66.400	66.400	10,986
2026-07-01	66.400	74.500	66.400	66.400	66.400	267,441
2026-06-30	66.400	74.450	66.400	66.400	66.400	3,553
2026-06-29	66.400	74.020	66.400	66.400	66.400	5,593
2026-06-26	66.400	74.365	66.400	66.400	66.400	3,070
2026-06-25	66.400	73.330	66.400	66.400	66.400	4,010
2026-06-24	66.400	72.130	66.400	66.400	66.400	5,901
2026-06-23	69.800	71.400	69.000	71.400	71.400	3,596
2026-06-22	69.130	70.380	68.750	69.410	69.410	9,541
2026-06-19	66.400	66.400	66.400	66.400	66.400	0
2026-06-18	66.400	70.010	66.400	66.400	66.400	4,934
2026-06-17	66.400	70.250	66.400	66.400	66.400	10,624
2026-06-16	66.400	70.850	66.400	66.400	66.400	7,568
2026-06-15	66.400	71.940	66.400	66.400	66.400	5,564
2026-06-12	66.400	72.690	66.400	66.400	66.400	5,794
2026-06-11	66.400	74.000	66.400	66.400	66.400	10,205
2026-06-10	66.400	73.490	66.400	66.400	66.400	9,129
2026-06-09	71.360	72.300	70.330	71.440	71.440	7,120
2026-06-08	72.160	73.500	71.337	71.440	71.440	4,942
2026-06-05	66.400	72.760	66.400	66.400	66.400	15,742
2026-06-04	66.400	71.880	66.400	66.400	66.400	2,055
2026-06-03	66.400	71.330	66.400	66.400	66.400	6,231
2026-06-02	69.230	69.800	68.140	69.240	69.240	6,828
2026-06-01	69.290	70.000	68.520	68.610	68.610	7,227
2026-05-29	66.400	72.500	66.400	66.400	66.400	8,026
2026-05-28	66.400	73.000	66.400	66.400	66.400	5,784
2026-05-27	66.400	73.210	66.400	66.400	66.400	18,997
2026-05-26	74.470	74.500	71.850	72.350	72.350	10,612
2026-05-22	66.400	74.240	66.400	66.400	66.400	3,682
2026-05-21	66.400	74.590	66.400	66.400	66.400	4,879
2026-05-20	73.520	74.500	73.200	73.460	73.460	3,664
2026-05-19	73.700	74.370	73.100	73.930	73.930	4,295
2026-05-18	73.050	73.510	72.360	73.260	73.260	8,196
2026-05-15	66.400	74.750	66.400	66.400	66.400	6,744
2026-05-14	66.400	72.430	66.400	66.400	66.400	4,164
2026-05-13	66.400	71.230	66.400	66.400	66.400	8,938
2026-05-12	68.800	70.739	68.500	70.410	70.410	20,807
2026-05-11	68.490	69.500	68.000	68.660	68.660	6,874
2026-05-08	66.400	70.020	66.400	66.400	66.400	2,323
2026-05-07	66.400	70.760	66.400	66.400	66.400	13,327
2026-05-06	66.400	74.000	66.400	66.400	66.400	6,392
2026-05-05	73.410	74.160	72.600	72.920	72.920	4,722

← NewerPage 2 of 3 · 128 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.