Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	63.000	63.620	62.740	63.550	58.578	5,124,444
2025-08-06	62.840	63.760	62.530	63.150	58.209	6,482,840
2025-08-05	61.990	62.625	61.965	62.520	57.628	5,889,468
2025-08-04	61.755	62.470	61.755	61.940	57.094	6,384,480
2025-08-01	62.155	62.648	61.685	61.780	56.946	9,689,442
2025-07-31	61.210	62.315	60.910	61.940	57.094	10,623,150
2025-07-30	59.870	62.210	59.810	61.500	56.688	20,487,539
2025-07-29	58.520	59.675	58.430	59.360	54.716	11,825,560
2025-07-28	59.745	59.830	58.600	58.720	54.126	7,419,866
2025-07-25	59.560	59.925	59.475	59.840	55.158	6,368,776
2025-07-24	59.715	59.815	59.310	59.610	54.946	6,933,909
2025-07-23	59.170	59.860	58.985	59.770	55.093	7,172,201
2025-07-22	58.550	59.525	58.150	59.440	54.789	9,649,454
2025-07-21	57.900	59.110	57.900	58.920	54.310	6,946,798
2025-07-18	57.980	58.335	57.770	58.020	53.480	5,688,772
2025-07-17	58.700	59.560	57.500	57.980	53.444	12,501,420
2025-07-16	58.470	58.965	58.345	58.860	54.255	7,054,271
2025-07-15	57.800	58.620	57.750	58.480	53.904	7,739,828
2025-07-14	58.000	58.330	57.530	58.130	53.582	8,320,656
2025-07-11	58.440	58.440	57.595	57.800	53.278	9,431,086
2025-07-10	57.715	58.670	57.500	58.550	53.969	14,343,250
2025-07-09	59.420	59.489	56.860	57.750	53.231	22,224,801
2025-07-08	60.000	60.280	59.230	59.540	54.881	7,939,232
2025-07-07	59.620	60.360	59.590	60.250	55.536	7,376,477
2025-07-03	59.070	59.650	59.030	59.650	54.983	4,776,064
2025-07-02	58.525	59.230	58.250	59.170	54.540	9,264,249
2025-07-01	58.920	59.289	58.035	58.140	53.591	7,656,848
2025-06-30	58.720	58.790	58.260	58.630	54.043	9,462,311
2025-06-27	58.650	58.850	58.240	58.750	54.153	11,502,870
2025-06-26	59.040	59.480	58.650	58.790	54.190	6,974,719
2025-06-25	59.710	59.810	58.930	58.940	54.328	7,040,710
2025-06-24	60.430	60.450	59.895	59.910	55.222	5,767,078
2025-06-23	59.750	60.630	59.700	60.490	55.757	8,956,933
2025-06-20	59.330	59.750	59.190	59.750	55.075	23,289,820
2025-06-18	58.930	59.790	58.930	59.490	54.835	8,262,854
2025-06-17	58.810	59.380	58.415	58.990	54.374	7,222,398
2025-06-16	58.620	59.331	58.170	58.800	54.199	10,536,860
2025-06-13	60.200	60.500	59.550	59.810	54.190	10,173,980
2025-06-12	60.110	60.140	59.200	59.920	54.290	10,489,410
2025-06-11	58.560	59.950	58.540	59.910	54.281	9,052,329
2025-06-10	59.080	59.250	58.395	58.560	53.058	8,697,203
2025-06-09	59.160	59.335	58.905	59.070	53.520	6,357,515
2025-06-06	59.350	59.660	59.230	59.240	53.674	4,858,251
2025-06-05	59.420	59.605	58.930	59.390	53.810	9,057,354
2025-06-04	60.345	60.410	59.180	59.310	53.737	7,602,569
2025-06-03	60.550	60.880	59.830	60.370	54.698	6,785,192
2025-06-02	60.360	60.635	60.151	60.630	54.933	6,413,392
2025-05-30	59.520	60.615	59.500	60.610	54.915	12,772,850
2025-05-29	59.190	59.560	58.890	59.480	53.891	5,322,182
2025-05-28	59.600	59.730	59.340	59.480	53.891	4,767,097
2025-05-27	59.730	59.780	59.140	59.620	54.018	5,216,182
2025-05-23	59.625	59.810	59.261	59.740	54.127	4,863,065
2025-05-22	59.400	59.590	58.740	59.300	53.728	5,789,175
2025-05-21	59.900	59.950	59.380	59.450	53.864	7,614,271
2025-05-20	59.400	60.090	59.395	59.900	54.272	5,820,122
2025-05-19	59.050	59.480	58.790	59.470	53.882	6,318,310
2025-05-16	58.200	58.950	58.080	58.890	53.357	5,927,748
2025-05-15	56.650	58.350	56.625	58.060	52.605	8,851,054
2025-05-14	56.350	56.730	56.060	56.330	51.037	9,070,560
2025-05-13	56.950	56.970	56.305	56.470	51.164	11,410,610

← NewerPage 6 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.