Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.500 | 75.200 | 74.495 | 75.110 | 75.110 | 9,646,517 |
| 2026-10-15 | 74.500 | 75.740 | 73.495 | 73.840 | 73.840 | 10,874,030 |
| 2026-10-14 | 72.370 | 73.165 | 72.150 | 73.130 | 73.130 | 6,788,449 |
| 2026-10-13 | 72.220 | 72.350 | 71.140 | 71.560 | 71.560 | 7,099,661 |
| 2026-10-12 | 71.844 | 72.180 | 71.155 | 71.660 | 71.660 | 5,983,134 |
| 2026-10-09 | 71.430 | 71.950 | 71.220 | 71.680 | 71.680 | 8,383,011 |
| 2026-10-08 | 70.000 | 71.840 | 70.000 | 71.420 | 71.420 | 11,656,570 |
| 2026-10-07 | 69.080 | 69.620 | 68.740 | 69.380 | 69.380 | 6,960,007 |
| 2026-10-06 | 67.700 | 68.790 | 67.600 | 68.550 | 68.550 | 6,827,785 |
| 2026-10-05 | 67.135 | 68.030 | 65.780 | 67.880 | 67.880 | 9,270,992 |
| 2026-10-02 | 66.900 | 67.445 | 66.590 | 67.350 | 67.350 | 6,615,101 |
| 2026-10-01 | 67.480 | 67.500 | 66.430 | 66.950 | 66.950 | 5,942,971 |
| 2026-09-30 | 68.900 | 69.080 | 66.905 | 67.340 | 67.340 | 7,573,964 |
| 2026-09-29 | 68.350 | 68.920 | 67.970 | 68.720 | 68.720 | 6,868,120 |
| 2026-09-28 | 69.000 | 69.600 | 68.682 | 69.130 | 69.130 | 5,973,606 |
| 2026-09-25 | 68.500 | 68.840 | 68.060 | 68.820 | 68.820 | 5,157,849 |
| 2026-09-24 | 69.500 | 70.285 | 68.835 | 68.880 | 68.880 | 7,382,112 |
| 2026-09-23 | 68.580 | 69.550 | 68.435 | 68.950 | 68.950 | 9,568,051 |
| 2026-09-22 | 68.760 | 69.030 | 68.220 | 68.640 | 68.640 | 5,334,748 |
| 2026-09-21 | 69.500 | 69.540 | 68.445 | 68.530 | 68.530 | 8,020,427 |
| 2026-09-18 | 69.340 | 69.975 | 68.620 | 69.520 | 69.520 | 14,345,280 |
Page 1 of 1 · 21 trading days
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.