Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.500 | 75.200 | 74.495 | 75.110 | 75.110 | 9,646,517 |
| 2026-10-15 | 74.500 | 75.740 | 73.495 | 73.840 | 73.840 | 10,874,030 |
| 2026-10-14 | 72.370 | 73.165 | 72.150 | 73.130 | 73.130 | 6,788,449 |
| 2026-10-13 | 72.220 | 72.350 | 71.140 | 71.560 | 71.560 | 7,099,661 |
| 2026-10-12 | 71.844 | 72.180 | 71.155 | 71.660 | 71.660 | 5,983,134 |
| 2026-10-09 | 71.430 | 71.950 | 71.220 | 71.680 | 71.680 | 8,383,011 |
| 2026-10-08 | 70.000 | 71.840 | 70.000 | 71.420 | 71.420 | 11,656,570 |
| 2026-10-07 | 69.080 | 69.620 | 68.740 | 69.380 | 69.380 | 6,960,007 |
| 2026-10-06 | 67.700 | 68.790 | 67.600 | 68.550 | 68.550 | 6,827,785 |
| 2026-10-05 | 67.135 | 68.030 | 65.780 | 67.880 | 67.880 | 9,270,992 |
| 2026-10-02 | 66.900 | 67.445 | 66.590 | 67.350 | 67.350 | 6,615,101 |
| 2026-10-01 | 67.480 | 67.500 | 66.430 | 66.950 | 66.950 | 5,942,971 |
| 2026-09-30 | 68.900 | 69.080 | 66.905 | 67.340 | 67.340 | 7,573,964 |
| 2026-09-29 | 68.350 | 68.920 | 67.970 | 68.720 | 68.720 | 6,868,120 |
| 2026-09-28 | 69.000 | 69.600 | 68.682 | 69.130 | 69.130 | 5,973,606 |
| 2026-09-25 | 68.500 | 68.840 | 68.060 | 68.820 | 68.820 | 5,157,849 |
| 2026-09-24 | 69.500 | 70.285 | 68.835 | 68.880 | 68.880 | 7,382,112 |
| 2026-09-23 | 68.580 | 69.550 | 68.435 | 68.950 | 68.950 | 9,568,051 |
| 2026-09-22 | 68.760 | 69.030 | 68.220 | 68.640 | 68.640 | 5,334,748 |
| 2026-09-21 | 69.500 | 69.540 | 68.445 | 68.530 | 68.530 | 8,020,427 |
| 2026-09-18 | 69.340 | 69.975 | 68.620 | 69.520 | 69.520 | 14,345,280 |
| 2026-09-17 | 69.840 | 70.040 | 69.010 | 69.700 | 69.700 | 9,829,894 |
| 2026-09-16 | 69.600 | 70.710 | 69.400 | 70.100 | 70.100 | 8,013,221 |
| 2026-09-15 | 68.940 | 70.515 | 68.440 | 69.810 | 69.810 | 10,499,730 |
| 2026-09-14 | 70.070 | 71.050 | 70.010 | 70.610 | 69.500 | 7,822,571 |
| 2026-09-11 | 69.200 | 69.660 | 68.615 | 68.980 | 67.896 | 6,363,267 |
| 2026-09-10 | 68.840 | 69.180 | 68.430 | 68.790 | 67.709 | 6,520,039 |
| 2026-09-09 | 68.320 | 68.390 | 67.395 | 67.890 | 66.823 | 6,722,167 |
| 2026-09-08 | 68.760 | 69.030 | 67.725 | 68.170 | 67.098 | 11,115,100 |
| 2026-09-04 | 69.150 | 69.800 | 68.710 | 68.880 | 67.797 | 7,025,240 |
| 2026-09-03 | 69.750 | 70.120 | 69.300 | 69.490 | 68.398 | 5,308,426 |
| 2026-09-02 | 69.600 | 70.170 | 68.310 | 69.560 | 68.467 | 9,246,946 |
| 2026-09-01 | 69.380 | 70.525 | 69.065 | 69.570 | 68.476 | 9,827,508 |
| 2026-08-31 | 68.640 | 69.100 | 67.935 | 68.480 | 67.404 | 10,965,680 |
| 2026-08-28 | 68.080 | 68.750 | 67.700 | 68.650 | 67.571 | 5,864,815 |
| 2026-08-27 | 68.200 | 68.430 | 67.410 | 67.670 | 66.606 | 5,858,272 |
| 2026-08-26 | 68.390 | 69.290 | 68.330 | 69.120 | 68.033 | 6,316,951 |
| 2026-08-25 | 68.205 | 68.570 | 67.600 | 68.070 | 67.000 | 5,908,674 |
| 2026-08-24 | 66.790 | 68.730 | 66.700 | 68.470 | 67.394 | 10,124,540 |
| 2026-08-21 | 66.810 | 67.110 | 65.770 | 66.090 | 65.051 | 9,334,076 |
| 2026-08-20 | 65.985 | 67.250 | 65.985 | 66.940 | 65.888 | 10,277,340 |
| 2026-08-19 | 65.310 | 66.445 | 64.948 | 66.030 | 64.992 | 11,094,660 |
| 2026-08-18 | 64.900 | 65.450 | 64.615 | 65.190 | 64.165 | 11,187,980 |
| 2026-08-17 | 65.280 | 65.750 | 63.920 | 63.960 | 62.955 | 13,976,870 |
| 2026-08-14 | 65.190 | 66.000 | 64.720 | 65.700 | 64.667 | 6,250,370 |
| 2026-08-13 | 65.000 | 66.030 | 64.720 | 65.080 | 64.057 | 10,796,220 |
| 2026-08-12 | 64.470 | 65.065 | 64.340 | 64.380 | 63.368 | 7,570,946 |
| 2026-08-11 | 64.880 | 65.380 | 64.510 | 65.030 | 64.008 | 9,792,846 |
| 2026-08-10 | 68.380 | 68.380 | 65.410 | 65.540 | 64.510 | 11,817,890 |
| 2026-08-07 | 67.150 | 68.540 | 67.150 | 68.350 | 67.276 | 9,490,711 |
| 2026-08-06 | 69.300 | 69.360 | 67.500 | 67.750 | 66.685 | 10,528,460 |
| 2026-08-05 | 68.250 | 68.580 | 67.560 | 68.440 | 67.364 | 10,632,750 |
| 2026-08-04 | 67.780 | 68.350 | 67.520 | 68.070 | 67.000 | 10,678,710 |
| 2026-08-03 | 68.380 | 69.080 | 67.700 | 68.260 | 67.187 | 9,750,406 |
| 2026-07-31 | 67.560 | 69.770 | 66.830 | 68.330 | 67.256 | 11,159,060 |
| 2026-07-30 | 70.695 | 70.695 | 67.630 | 67.940 | 66.872 | 21,341,189 |
| 2026-07-29 | 74.780 | 75.940 | 74.610 | 74.920 | 73.742 | 8,965,785 |
| 2026-07-28 | 74.740 | 77.060 | 74.060 | 74.820 | 73.644 | 10,115,800 |
| 2026-07-27 | 72.330 | 73.300 | 71.920 | 72.890 | 71.744 | 6,468,512 |
| 2026-07-24 | 72.290 | 73.540 | 72.200 | 72.990 | 71.843 | 4,797,962 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1997-04-11 | 3:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.1100 USD |
| 2026-06-15 | 1.0600 USD |
| 2026-03-25 | 1.0600 USD |
| 2025-12-26 | 1.0600 USD |
| 2025-09-15 | 1.0600 USD |
| 2025-06-16 | 1.0200 USD |
| 2025-03-25 | 1.0200 USD |
| 2024-12-26 | 1.0200 USD |
| 2024-09-16 | 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.