Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	53.330	53.730	52.400	53.620	47.722	6,379,331
2025-02-12	53.510	53.880	53.175	53.340	47.473	4,829,405
2025-02-11	53.850	53.940	53.314	53.850	47.927	5,172,683
2025-02-10	52.720	53.870	52.720	53.840	47.918	5,778,646
2025-02-07	52.770	53.060	52.430	52.660	46.868	5,531,130
2025-02-06	53.380	53.500	52.370	52.640	46.850	6,968,107
2025-02-05	52.910	52.920	52.410	52.580	46.797	5,166,509
2025-02-04	52.910	53.000	52.010	52.620	46.832	6,876,333
2025-02-03	52.000	52.940	51.850	52.850	47.037	8,428,458
2025-01-31	51.300	52.460	51.300	52.230	46.485	9,555,360
2025-01-30	51.020	51.650	50.080	51.540	45.871	16,528,180
2025-01-29	52.800	53.110	52.540	52.660	46.868	8,537,628
2025-01-28	53.390	53.570	52.165	52.600	46.814	10,642,010
2025-01-27	52.420	53.810	52.420	53.450	47.571	9,771,163
2025-01-24	51.250	52.170	51.200	52.050	46.325	8,030,424
2025-01-23	50.810	51.390	50.770	51.210	45.577	6,539,822
2025-01-22	51.330	51.540	50.610	50.810	45.221	7,840,265
2025-01-21	52.020	52.180	51.140	51.470	45.809	8,195,412
2025-01-17	51.080	52.005	50.960	51.860	46.156	6,532,496
2025-01-16	50.900	51.540	50.720	51.160	45.533	5,969,585
2025-01-15	50.850	51.540	50.815	51.040	45.426	7,026,097
2025-01-14	50.960	51.430	50.800	51.360	45.711	6,391,513
2025-01-13	51.060	51.130	50.650	50.850	45.257	5,816,244
2025-01-10	51.150	51.735	50.550	50.870	45.275	12,003,220
2025-01-08	51.400	51.520	50.950	51.490	45.826	6,487,179
2025-01-07	52.290	52.420	51.440	51.460	45.800	5,365,692
2025-01-06	53.060	53.180	51.970	52.090	46.360	6,242,376
2025-01-03	52.830	53.180	52.595	53.140	47.295	5,609,678
2025-01-02	52.460	52.980	52.380	52.510	46.734	5,473,356
2024-12-31	52.210	52.364	51.835	52.290	46.538	4,708,866
2024-12-30	52.240	52.330	51.630	52.080	46.352	5,409,897
2024-12-27	52.340	52.850	52.100	52.380	46.619	6,425,528
2024-12-26	52.280	52.780	51.955	52.600	46.814	5,231,835
2024-12-24	53.620	53.640	53.390	53.470	46.681	5,406,818
2024-12-23	53.840	53.850	52.950	53.580	46.777	7,199,632
2024-12-20	52.920	53.880	52.850	53.840	47.004	27,063,840
2024-12-19	53.430	53.780	52.975	52.990	46.262	10,823,520
2024-12-18	54.020	54.170	53.210	53.250	46.489	10,619,450
2024-12-17	54.590	54.692	53.950	54.130	47.257	10,125,530
2024-12-16	55.100	55.185	54.660	54.700	47.755	6,723,314
2024-12-13	54.850	55.185	54.550	54.920	47.947	6,532,765
2024-12-12	54.900	55.055	54.520	54.990	48.008	6,278,749
2024-12-11	55.690	56.000	54.610	54.690	47.746	9,363,845
2024-12-10	55.700	56.130	55.410	55.490	48.444	8,319,917
2024-12-09	57.390	57.390	55.325	55.860	48.767	8,641,403
2024-12-06	57.630	58.010	57.010	57.320	50.042	5,732,967
2024-12-05	56.650	57.367	56.600	56.910	49.684	5,398,617
2024-12-04	56.605	56.830	56.300	56.450	49.283	8,579,806
2024-12-03	57.250	57.340	56.830	56.900	49.675	8,734,823
2024-12-02	57.620	57.660	56.950	57.180	49.920	5,625,266
2024-11-29	57.540	57.750	57.205	57.740	50.409	3,635,528
2024-11-27	57.590	58.035	57.450	57.650	50.330	5,723,671
2024-11-26	56.870	57.600	56.770	57.590	50.278	7,787,239
2024-11-25	56.915	57.200	56.402	56.750	49.544	13,567,740
2024-11-22	56.250	56.840	56.240	56.730	49.527	6,617,637
2024-11-21	55.990	56.480	55.720	56.030	48.916	5,333,623
2024-11-20	55.980	56.070	55.405	55.980	48.872	5,716,335
2024-11-19	56.290	56.490	55.830	55.860	48.767	6,915,825
2024-11-18	56.030	56.550	55.980	56.340	49.186	8,719,203
2024-11-15	55.550	56.320	55.530	55.930	48.829	8,201,730

← NewerPage 8 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.