Altria Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 57.550 | 62.360 | 56.949 | 56.950 | 55.918 | 15,685 |
| 2025-11-04 | 56.900 | 63.500 | 56.447 | 56.780 | 55.752 | 13,829 |
| 2025-11-03 | 56.400 | 64.000 | 56.208 | 56.539 | 55.515 | 27,810 |
| 2025-10-31 | 57.350 | 64.740 | 56.500 | 56.519 | 55.496 | 22,028 |
| 2025-10-30 | 62.200 | 64.978 | 56.530 | 57.339 | 56.300 | 39,869 |
| 2025-10-29 | 63.350 | 64.820 | 62.191 | 62.310 | 61.181 | 5,674 |
| 2025-10-28 | 63.750 | 64.470 | 63.240 | 63.240 | 62.095 | 8,441 |
| 2025-10-27 | 64.700 | 64.990 | 63.635 | 63.670 | 62.517 | 313,914 |
| 2025-10-24 | 64.600 | 65.200 | 64.500 | 64.690 | 63.518 | 2,655 |
| 2025-10-23 | 64.400 | 64.960 | 64.232 | 64.590 | 63.420 | 4,197 |
| 2025-10-22 | 63.750 | 64.960 | 63.750 | 64.378 | 63.212 | 4,788 |
← NewerPage 5 of 5 · 251 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.