Altria Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	63.850	65.340	63.000	65.290	65.290	6,189
2026-02-03	62.100	64.515	61.560	63.919	63.919	15,139
2026-02-02	61.850	62.580	61.530	62.120	62.120	9,583
2026-01-30	60.000	61.390	59.700	61.270	61.270	10,382
2026-01-29	63.150	64.000	60.320	60.320	60.320	10,537
2026-01-28	63.250	64.210	62.500	63.680	63.680	6,793
2026-01-27	62.800	63.500	62.500	63.469	63.469	4,478
2026-01-26	61.450	63.000	60.800	62.839	62.839	8,032
2026-01-23	61.050	61.776	60.350	61.719	61.719	5,943
2026-01-22	60.900	61.875	60.270	60.967	60.967	5,951
2026-01-21	61.150	61.780	60.270	60.862	60.862	7,032
2026-01-20	61.550	61.805	61.180	61.805	61.805	12,833
2026-01-16	61.450	61.776	58.109	61.776	61.776	8,132
2026-01-15	61.150	61.645	57.470	61.645	61.645	17,329
2026-01-14	60.100	61.450	56.280	61.450	61.450	12,394
2026-01-13	58.400	59.958	55.480	59.958	59.958	16,498
2026-01-12	57.550	58.089	56.950	58.089	58.089	6,881
2026-01-09	56.300	57.650	56.180	57.169	57.169	20,431
2026-01-08	54.700	58.380	54.500	55.960	55.960	14,754
2026-01-07	55.250	58.610	54.792	54.919	54.919	8,267
2026-01-06	56.300	58.610	54.801	55.079	55.079	19,812
2026-01-05	57.250	58.350	55.510	55.988	55.988	44,172
2026-01-02	57.850	57.990	57.049	57.580	57.580	10,446
2025-12-31	57.650	59.400	57.450	57.850	57.850	5,208
2025-12-30	57.750	59.400	57.535	57.550	57.550	10,551
2025-12-29	57.750	59.000	57.549	57.721	57.721	14,981
2025-12-24	59.050	59.600	58.610	58.940	58.940	14,330
2025-12-23	58.700	59.800	58.400	58.519	57.459	7,089
2025-12-22	58.500	59.460	57.800	58.610	57.548	13,148
2025-12-19	58.500	59.790	58.060	58.443	57.384	7,914
2025-12-18	59.150	59.250	58.490	58.609	57.547	8,718
2025-12-17	59.250	59.372	58.780	58.935	57.868	8,787
2025-12-16	59.150	59.269	58.775	59.269	58.195	310,344
2025-12-15	58.700	59.359	58.530	59.359	58.283	6,027
2025-12-12	58.800	58.930	58.259	58.615	57.553	7,449
2025-12-11	58.700	58.859	58.550	58.859	57.793	11,224
2025-12-10	58.300	58.810	58.095	58.700	57.637	4,473
2025-12-09	58.100	59.290	57.960	58.440	57.381	7,576
2025-12-08	58.200	59.329	57.579	58.129	57.076	6,379
2025-12-05	58.300	60.500	58.050	58.195	57.141	4,259
2025-12-04	58.700	58.980	58.000	58.210	57.156	4,818
2025-12-03	58.849	58.849	58.599	58.849	57.783	4,258
2025-12-02	58.870	58.870	58.495	58.579	57.518	12,211
2025-12-01	59.050	59.080	58.250	59.080	58.010	11,743
2025-11-28	58.700	58.818	58.370	58.818	57.752	6,326
2025-11-26	58.300	58.640	58.140	58.640	57.578	11,807
2025-11-25	57.450	59.070	57.310	58.060	57.008	4,887
2025-11-24	58.200	59.251	57.441	57.525	56.483	9,366
2025-11-21	58.300	58.459	58.000	58.320	57.264	4,201
2025-11-20	58.300	58.300	58.001	58.205	57.151	6,505
2025-11-19	58.800	58.877	58.400	58.877	57.811	9,936
2025-11-18	58.100	58.976	58.010	58.976	57.908	6,105
2025-11-17	58.100	58.730	57.991	58.068	57.016	22,252
2025-11-14	58.090	58.090	57.400	57.980	56.930	5,121
2025-11-13	58.165	58.165	57.589	58.165	57.111	9,688
2025-11-12	58.410	58.410	57.705	58.410	57.352	3,521
2025-11-11	57.790	58.540	57.790	58.540	57.480	7,891
2025-11-10	57.440	57.440	57.270	57.440	56.400	7,720
2025-11-07	57.350	58.089	56.980	58.089	57.037	7,466
2025-11-06	57.350	58.065	56.810	57.290	56.252	12,833

← NewerPage 4 of 21 · 1,240 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.