Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MO stock page

Altria Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0356.42057.00056.18056.67053.08012,745,010
2025-10-3157.16058.08056.33056.38052.80915,679,940
2025-10-3059.17059.50056.50057.13053.51124,613,840
2025-10-2963.02063.39061.90061.97058.04410,276,070
2025-10-2863.70063.97763.20563.28059.2716,000,570
2025-10-2764.42064.42063.58563.74059.7027,713,008
2025-10-2464.54064.97064.54064.67060.5734,489,666
2025-10-2364.66064.83064.20064.57060.4805,163,172
2025-10-2264.10064.54063.78064.43060.3496,025,902
2025-10-2164.45064.58562.95063.75059.7129,162,426
2025-10-2065.10065.20064.12064.40060.3216,208,990
← NewerPage 5 of 5 · 251 trading days

Stock splits

DateSplit (new : old)
1997-04-113:1

Dividends

Ex-dateAmount
2026-09-151.1100 USD
2026-06-151.0600 USD
2026-03-251.0600 USD
2025-12-261.0600 USD
2025-09-151.0600 USD
2025-06-161.0200 USD
2025-03-251.0200 USD
2024-12-261.0200 USD
2024-09-161.0200 USD
2024-06-140.9800 USD
2024-03-220.9800 USD
2023-12-200.9800 USD
2023-09-140.9800 USD
2023-06-140.9400 USD
2023-03-230.9400 USD
2022-12-210.9400 USD
2022-09-140.9400 USD
2022-06-140.9000 USD
2022-03-240.9000 USD
2021-12-220.9000 USD
2021-09-140.9000 USD
2021-06-140.8600 USD
2021-03-240.8600 USD
2020-12-240.8600 USD
2020-09-140.8600 USD
2020-06-120.8400 USD
2020-03-240.8400 USD
2019-12-240.8400 USD
2019-09-130.8400 USD
2019-06-130.8000 USD
2019-03-220.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.