Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.090	62.520	59.410	59.760	56.999	27,882,949
2026-01-28	63.500	64.220	63.110	63.130	60.213	11,620,060
2026-01-27	63.000	63.700	62.480	63.620	60.680	8,740,781
2026-01-26	62.100	63.200	62.000	62.980	60.070	11,043,860
2026-01-23	61.210	61.950	60.960	61.910	59.049	6,558,887
2026-01-22	60.820	61.340	60.400	61.030	58.210	6,273,785
2026-01-21	61.310	61.500	60.255	61.080	58.258	9,095,357
2026-01-20	61.735	62.075	61.020	61.150	58.325	14,211,140
2026-01-16	61.480	61.935	60.945	61.760	58.906	8,980,143
2026-01-15	61.380	61.885	60.900	61.580	58.735	7,588,556
2026-01-14	60.150	61.550	60.100	61.470	58.630	10,394,200
2026-01-13	58.550	60.150	58.360	60.150	57.371	12,441,840
2026-01-12	57.530	58.565	57.450	58.540	55.835	10,461,160
2026-01-09	56.775	57.560	56.650	57.530	54.872	12,679,240
2026-01-08	54.750	56.290	54.745	55.900	53.317	11,042,260
2026-01-07	55.230	55.410	54.700	54.720	52.192	8,704,709
2026-01-06	56.060	56.340	54.780	55.160	52.611	11,952,850
2026-01-05	57.070	57.115	55.500	56.300	53.699	14,083,530
2026-01-02	57.660	57.786	57.050	57.310	54.662	12,112,480
2025-12-31	57.770	57.910	57.545	57.660	54.996	5,231,287
2025-12-30	57.610	57.855	57.510	57.770	55.101	5,854,764
2025-12-29	57.640	57.905	57.530	57.620	54.958	8,275,406
2025-12-26	57.850	58.080	57.405	57.600	54.939	8,976,095
2025-12-24	58.860	58.990	58.680	58.980	55.244	5,050,921
2025-12-23	58.610	58.760	58.320	58.750	55.028	7,780,927
2025-12-22	58.160	58.825	58.010	58.610	54.897	8,682,802
2025-12-19	58.250	58.720	58.030	58.070	54.391	35,088,848
2025-12-18	58.920	59.125	58.380	58.390	54.691	10,777,690
2025-12-17	59.510	59.745	58.870	59.180	55.431	8,385,293
2025-12-16	59.190	59.480	58.940	59.330	55.572	9,078,170
2025-12-15	58.760	59.810	58.750	59.090	55.347	10,998,440
2025-12-12	58.620	58.816	58.215	58.750	55.028	8,571,400
2025-12-11	58.860	59.380	58.520	58.720	55.000	7,515,555
2025-12-10	58.360	58.865	58.080	58.690	54.972	7,834,681
2025-12-09	58.330	58.550	57.951	58.180	54.495	5,700,903
2025-12-08	57.950	58.200	57.570	58.110	54.429	6,814,663
2025-12-05	58.200	58.446	57.920	57.990	54.317	5,746,651
2025-12-04	58.570	58.660	57.985	58.340	54.644	6,733,814
2025-12-03	59.010	59.340	58.350	58.410	54.710	9,344,366
2025-12-02	59.110	59.350	58.480	58.820	55.094	8,318,751
2025-12-01	59.000	59.180	58.700	59.140	55.394	7,819,420
2025-11-28	58.690	59.010	58.680	59.010	55.272	3,206,680
2025-11-26	58.500	58.898	58.395	58.690	54.972	5,909,711
2025-11-25	57.720	58.440	57.451	58.340	54.644	9,621,315
2025-11-24	58.300	58.470	57.075	57.330	53.698	12,757,820
2025-11-21	58.390	58.950	58.050	58.190	54.504	9,461,023
2025-11-20	58.440	58.660	58.000	58.180	54.495	6,158,729
2025-11-19	58.740	59.090	58.450	58.610	54.897	5,915,010
2025-11-18	58.500	59.270	58.380	58.940	55.206	9,548,769
2025-11-17	58.240	58.485	57.920	58.130	54.448	9,692,506
2025-11-14	58.000	58.300	57.365	58.190	54.504	7,787,983
2025-11-13	58.200	58.275	57.540	57.810	54.148	7,925,224
2025-11-12	58.400	58.795	58.030	58.050	54.373	8,901,977
2025-11-11	57.800	58.740	57.765	58.410	54.710	6,974,843
2025-11-10	57.850	57.900	57.260	57.550	53.904	7,814,255
2025-11-07	57.590	58.125	57.150	58.030	54.354	8,937,443
2025-11-06	57.050	57.730	56.795	57.270	53.642	7,864,567
2025-11-05	57.600	58.170	56.885	57.160	53.539	8,448,446
2025-11-04	57.090	57.380	56.420	57.310	53.680	9,866,049
2025-11-03	56.420	57.000	56.180	56.670	53.080	12,745,010

← NewerPage 4 of 21 · 1,255 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.