Altria Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 73.410 | 74.160 | 72.600 | 72.920 | 72.920 | 4,722 |
| 2026-05-01 | 66.400 | 74.250 | 66.400 | 66.400 | 66.400 | 4,152 |
| 2026-04-30 | 66.400 | 74.560 | 66.400 | 66.400 | 66.400 | 20,672 |
| 2026-04-29 | 67.650 | 68.598 | 67.110 | 68.390 | 68.390 | 6,851 |
| 2026-04-28 | 66.120 | 68.082 | 65.900 | 67.790 | 67.790 | 4,776 |
| 2026-04-27 | 66.530 | 67.400 | 65.530 | 65.998 | 65.998 | 4,883 |
| 2026-04-24 | 66.400 | 67.440 | 66.340 | 66.400 | 66.400 | 4,330 |
| 2026-04-23 | 66.400 | 66.960 | 64.680 | 66.400 | 66.400 | 7,847 |
← NewerPage 3 of 3 · 128 trading days
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.