Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.160	58.080	56.330	56.380	52.809	15,679,940
2025-10-30	59.170	59.500	56.500	57.130	53.511	24,613,840
2025-10-29	63.020	63.390	61.900	61.970	58.044	10,276,070
2025-10-28	63.700	63.977	63.205	63.280	59.271	6,000,570
2025-10-27	64.420	64.420	63.585	63.740	59.702	7,713,008
2025-10-24	64.540	64.970	64.540	64.670	60.573	4,489,666
2025-10-23	64.660	64.830	64.200	64.570	60.480	5,163,172
2025-10-22	64.100	64.540	63.780	64.430	60.349	6,025,902
2025-10-21	64.450	64.585	62.950	63.750	59.712	9,162,426
2025-10-20	65.100	65.200	64.120	64.400	60.321	6,208,990
2025-10-17	64.720	65.070	64.280	65.050	60.929	6,389,647
2025-10-16	64.850	64.960	64.095	64.260	60.189	6,458,051
2025-10-15	65.230	65.679	64.800	64.870	60.761	6,790,091
2025-10-14	65.000	65.870	64.830	65.400	61.257	6,584,755
2025-10-13	65.870	66.250	64.675	64.950	60.836	8,089,661
2025-10-10	66.100	67.120	65.690	66.540	62.325	11,649,580
2025-10-09	65.550	65.980	65.300	65.720	61.557	6,965,113
2025-10-08	66.610	66.720	65.232	65.420	61.276	10,933,750
2025-10-07	65.490	66.650	65.450	66.650	62.428	8,825,535
2025-10-06	65.140	65.497	64.775	65.370	61.229	7,768,363
2025-10-03	65.670	66.240	65.190	65.730	61.566	7,028,798
2025-10-02	66.180	66.620	65.500	65.750	61.585	6,043,286
2025-10-01	66.160	66.340	65.770	66.290	62.091	8,514,638
2025-09-30	65.690	66.180	65.360	66.060	61.875	7,797,283
2025-09-29	65.500	65.690	65.055	65.670	61.510	6,867,440
2025-09-26	65.350	65.820	65.135	65.710	61.548	5,513,848
2025-09-25	65.750	65.990	65.060	65.190	61.060	5,747,914
2025-09-24	64.720	65.370	64.540	65.130	61.004	6,838,154
2025-09-23	63.770	64.880	63.639	64.870	60.761	7,417,411
2025-09-22	64.800	64.850	63.405	63.790	59.749	7,628,257
2025-09-19	64.050	64.970	63.865	64.890	60.779	22,705,131
2025-09-18	65.000	65.000	63.940	63.940	59.890	10,329,700
2025-09-17	65.175	65.595	64.930	65.510	61.360	7,261,063
2025-09-16	64.780	64.990	64.090	64.810	60.705	9,536,281
2025-09-15	65.300	65.580	64.790	64.890	60.779	9,129,700
2025-09-12	66.310	66.730	65.920	66.650	61.435	7,975,862
2025-09-11	66.280	66.625	65.990	66.360	61.168	10,022,770
2025-09-10	66.170	66.520	65.870	66.230	61.048	6,677,270
2025-09-09	65.700	66.295	65.040	66.190	61.011	6,918,483
2025-09-08	66.490	66.860	65.475	65.770	60.624	10,316,610
2025-09-05	66.500	66.830	66.190	66.550	61.343	5,935,912
2025-09-04	66.820	67.410	66.250	66.590	61.380	6,388,619
2025-09-03	66.900	67.130	66.040	66.630	61.417	6,722,322
2025-09-02	67.390	67.540	66.658	67.130	61.878	6,919,688
2025-08-29	66.550	67.245	66.460	67.210	61.951	5,930,626
2025-08-28	66.370	66.505	65.620	66.420	61.223	5,807,693
2025-08-27	66.460	66.635	66.115	66.410	61.214	4,973,531
2025-08-26	67.020	67.020	66.230	66.450	61.251	8,535,641
2025-08-25	67.500	67.710	66.970	67.050	61.804	5,706,756
2025-08-22	68.010	68.600	67.325	67.670	62.375	9,603,301
2025-08-21	67.590	67.800	67.215	67.680	62.385	5,963,169
2025-08-20	66.800	67.870	66.600	67.580	62.292	8,893,120
2025-08-19	66.000	66.590	65.745	66.560	61.352	6,482,727
2025-08-18	65.950	66.600	65.890	65.990	60.827	7,371,716
2025-08-15	65.650	66.175	65.233	65.820	60.670	10,137,260
2025-08-14	65.510	65.920	65.360	65.550	60.421	10,791,100
2025-08-13	65.970	66.160	65.033	65.500	60.375	7,508,237
2025-08-12	65.740	66.285	65.510	66.010	60.845	8,849,174
2025-08-11	64.400	65.950	64.310	65.670	60.532	10,650,460
2025-08-08	63.560	64.350	63.550	64.190	59.168	5,434,920

← NewerPage 5 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.