Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	72.085	72.680	71.560	72.080	70.947	6,940,235
2026-07-22	73.340	74.280	72.170	72.170	71.036	6,798,898
2026-07-21	74.370	74.730	72.920	72.990	71.843	6,219,466
2026-07-20	74.050	74.840	73.840	74.660	73.486	6,710,778
2026-07-17	74.080	75.280	73.600	74.210	73.043	8,608,457
2026-07-16	71.250	73.095	70.935	73.030	71.882	10,532,930
2026-07-15	70.000	71.430	69.872	70.520	69.411	6,854,924
2026-07-14	71.930	71.950	69.900	70.160	69.057	5,956,830
2026-07-13	71.840	73.030	71.588	71.870	70.740	4,857,692
2026-07-10	71.840	72.150	70.762	71.790	70.662	7,335,178
2026-07-09	73.280	73.600	71.320	71.590	70.465	6,518,837
2026-07-08	72.920	74.070	72.660	72.810	71.665	6,124,519
2026-07-07	73.160	74.040	72.380	72.960	71.813	5,260,715
2026-07-06	72.350	72.550	71.270	71.880	70.750	6,047,887
2026-07-02	72.240	73.190	71.950	72.710	71.567	6,374,323
2026-07-01	72.490	72.500	71.090	71.540	70.415	6,425,305
2026-06-30	73.590	73.770	71.720	71.950	70.819	8,241,298
2026-06-29	73.900	74.145	73.140	74.050	72.886	5,519,860
2026-06-26	73.490	73.920	72.850	73.790	72.630	15,697,720
2026-06-25	71.390	73.565	71.170	73.210	72.059	6,745,032
2026-06-24	71.650	72.365	71.130	72.070	70.937	7,456,040
2026-06-23	70.930	71.740	70.330	71.610	70.484	9,851,002
2026-06-22	69.170	70.380	69.010	69.510	68.417	8,813,677
2026-06-18	68.980	69.300	68.070	69.120	68.033	19,057,510
2026-06-17	69.510	69.780	68.530	68.950	67.866	6,897,497
2026-06-16	69.940	70.880	69.439	70.190	69.087	5,377,679
2026-06-15	70.080	70.310	69.190	69.590	68.496	11,461,570
2026-06-12	71.690	72.020	71.140	71.940	69.766	8,409,138
2026-06-11	73.235	73.750	71.358	71.410	69.252	7,405,609
2026-06-10	72.340	73.480	71.728	73.130	70.920	8,115,413
2026-06-09	71.290	72.330	70.340	71.560	69.397	9,620,871
2026-06-08	72.140	72.608	71.280	71.290	69.135	6,332,349
2026-06-05	71.270	73.180	71.150	72.190	70.008	8,059,476
2026-06-04	70.710	71.200	70.360	70.600	68.466	5,794,488
2026-06-03	69.400	71.265	69.310	70.300	68.175	7,735,172
2026-06-02	68.490	69.430	68.225	69.240	67.147	7,732,827
2026-06-01	69.670	70.000	68.430	68.650	66.575	7,182,304
2026-05-29	71.200	71.430	69.450	69.580	67.477	13,118,600
2026-05-28	72.470	72.700	71.750	71.970	69.795	8,657,624
2026-05-27	72.480	73.080	71.975	72.110	69.931	6,770,827
2026-05-26	74.000	74.110	71.804	72.370	70.183	9,220,687
2026-05-22	73.690	74.160	73.480	73.900	71.667	4,505,977
2026-05-21	73.450	74.390	73.300	73.710	71.482	6,477,384
2026-05-20	74.000	74.310	73.130	73.330	71.114	8,020,364
2026-05-19	73.650	74.410	73.101	74.000	71.764	6,179,986
2026-05-18	73.240	73.760	72.700	73.720	71.492	6,040,093
2026-05-15	73.020	73.140	72.240	73.090	70.881	10,383,750
2026-05-14	71.628	72.450	71.480	72.410	70.222	8,674,780
2026-05-13	70.290	71.610	69.900	71.540	69.378	8,313,066
2026-05-12	69.250	70.740	68.680	69.890	67.778	8,349,364
2026-05-11	68.700	68.985	68.030	68.610	66.536	10,608,350
2026-05-08	69.160	69.685	68.070	68.120	66.061	7,334,973
2026-05-07	69.500	69.780	69.000	69.040	66.953	8,693,353
2026-05-06	72.020	72.410	70.160	70.170	68.049	11,135,580
2026-05-05	73.190	73.830	72.710	72.790	70.590	10,730,000
2026-05-04	73.750	74.340	72.860	73.410	71.191	11,334,230
2026-05-01	73.240	74.560	72.720	74.550	72.297	11,813,850
2026-04-30	73.850	73.850	70.250	72.650	70.454	24,768,770
2026-04-29	67.490	68.610	67.400	68.200	66.139	12,059,640
2026-04-28	67.000	68.115	66.820	67.800	65.751	10,257,610

← NewerPage 2 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.