Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	66.760	66.920	65.500	66.000	64.005	7,924,902
2026-04-24	67.000	67.370	66.290	66.880	64.859	9,523,075
2026-04-23	65.500	67.430	65.375	67.150	65.121	7,525,757
2026-04-22	64.840	65.660	64.650	65.180	63.210	7,849,019
2026-04-21	64.600	64.950	64.120	64.650	62.696	5,723,377
2026-04-20	64.660	65.170	64.205	64.610	62.657	5,967,329
2026-04-17	64.160	64.690	64.080	64.170	62.231	9,420,367
2026-04-16	64.350	65.250	64.260	64.940	62.977	5,809,996
2026-04-15	65.250	65.350	64.290	64.420	62.473	7,076,561
2026-04-14	66.200	66.340	64.900	65.620	63.637	8,943,261
2026-04-13	67.490	67.570	66.390	66.810	64.791	6,795,712
2026-04-10	67.470	67.925	66.895	67.380	65.344	7,115,857
2026-04-09	66.060	67.739	65.800	67.460	65.421	6,937,470
2026-04-08	65.480	66.860	64.360	66.800	64.781	10,805,870
2026-04-07	66.720	67.605	66.170	66.250	64.248	10,982,090
2026-04-06	65.705	66.550	65.320	66.550	64.539	5,268,150
2026-04-02	66.000	66.655	65.520	65.760	63.773	9,795,738
2026-04-01	65.360	65.740	63.680	65.480	63.501	11,515,250
2026-03-31	67.030	67.260	65.800	65.990	63.996	10,606,930
2026-03-30	66.890	67.220	66.250	67.020	64.995	8,840,968
2026-03-27	65.000	66.735	64.950	66.480	64.471	10,227,350
2026-03-26	64.030	65.080	63.960	64.620	62.667	8,226,046
2026-03-25	63.050	64.190	62.869	63.780	61.852	8,132,976
2026-03-24	64.690	65.490	64.270	64.320	61.348	9,144,027
2026-03-23	64.680	65.159	64.075	64.390	61.415	9,969,300
2026-03-20	65.300	65.550	64.080	64.470	61.491	38,329,602
2026-03-19	65.000	65.770	64.950	65.070	62.063	8,080,941
2026-03-18	66.300	66.580	65.050	65.130	62.121	10,221,380
2026-03-17	67.810	68.070	66.710	66.970	63.876	8,339,199
2026-03-16	68.260	68.550	67.530	67.530	64.410	7,328,089
2026-03-13	67.945	68.480	67.660	67.890	64.753	7,307,876
2026-03-12	65.890	67.730	65.600	67.720	64.591	8,794,400
2026-03-11	66.950	66.950	65.660	66.340	63.275	9,219,641
2026-03-10	66.890	67.310	66.280	67.140	64.038	6,738,648
2026-03-09	66.510	67.110	66.040	67.040	63.942	9,488,531
2026-03-06	66.890	66.990	65.950	66.510	63.437	9,125,118
2026-03-05	67.650	67.700	66.160	66.980	63.885	12,139,740
2026-03-04	68.630	68.725	67.635	68.120	64.973	10,640,170
2026-03-03	68.430	69.200	67.530	68.890	65.707	8,280,632
2026-03-02	69.140	69.730	68.580	68.690	65.516	7,275,651
2026-02-27	69.740	70.510	68.905	69.040	65.850	12,272,940
2026-02-26	69.690	70.236	69.150	69.470	66.260	6,468,303
2026-02-25	68.850	69.980	68.340	69.700	66.480	6,519,763
2026-02-24	68.790	69.280	68.180	69.250	66.050	7,049,636
2026-02-23	67.750	69.097	67.750	68.980	65.793	7,152,645
2026-02-20	68.010	68.250	66.724	67.570	64.448	7,059,007
2026-02-19	66.990	68.145	66.800	67.990	64.849	7,836,672
2026-02-18	66.650	67.120	66.410	66.770	63.685	7,135,146
2026-02-17	67.510	67.760	66.250	66.540	63.466	7,807,416
2026-02-13	66.820	67.765	66.410	67.250	64.143	8,578,418
2026-02-12	65.760	67.460	65.640	67.010	63.914	9,407,910
2026-02-11	64.190	66.460	63.840	65.920	62.874	12,240,980
2026-02-10	64.120	64.830	63.595	64.400	61.424	10,775,730
2026-02-09	65.300	65.430	64.000	64.400	61.424	8,081,159
2026-02-06	65.380	65.920	65.080	65.400	62.378	7,952,819
2026-02-05	65.500	66.230	64.610	65.390	62.369	11,079,350
2026-02-04	64.580	65.330	64.410	65.160	62.149	13,033,900
2026-02-03	62.490	64.528	62.000	64.160	61.196	12,478,500
2026-02-02	62.370	62.565	61.515	62.230	59.355	12,912,830
2026-01-30	60.000	62.000	59.800	61.990	59.126	13,245,540

← NewerPage 3 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.