Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	60.240	60.560	59.480	60.520	29.875	6,978,061
2016-04-21	61.350	61.420	60.090	60.180	29.707	6,611,735
2016-04-20	61.570	61.920	61.210	61.480	30.349	4,636,948
2016-04-19	61.990	62.090	61.130	61.710	30.462	4,966,505
2016-04-18	61.630	62.419	61.580	62.170	30.690	4,343,983
2016-04-15	61.710	61.750	60.850	61.680	30.448	6,738,709
2016-04-14	62.190	62.660	61.500	61.590	30.403	7,386,493
2016-04-13	64.110	64.110	61.030	62.070	30.640	14,748,220
2016-04-12	63.600	63.980	63.330	63.820	31.504	4,980,593
2016-04-11	64.110	64.160	63.220	63.310	31.252	5,928,950
2016-04-08	63.420	63.960	63.420	63.800	31.494	5,044,754
2016-04-07	63.220	63.710	62.830	63.410	31.302	5,600,178
2016-04-06	63.000	63.640	62.920	63.560	31.376	5,581,446
2016-04-05	63.040	63.270	62.790	62.930	31.065	4,729,070
2016-04-04	63.030	63.300	62.670	63.230	31.213	5,093,085
2016-04-01	62.350	63.150	62.110	63.060	31.129	5,833,125
2016-03-31	62.580	62.995	62.370	62.660	30.931	6,442,821
2016-03-30	62.160	62.800	62.030	62.580	30.892	6,623,081
2016-03-29	61.860	62.580	61.480	62.030	30.620	8,973,299
2016-03-28	60.870	61.850	60.850	61.630	30.423	4,468,520
2016-03-24	60.810	61.290	60.510	60.880	30.053	5,652,718
2016-03-23	60.860	61.780	60.330	61.410	30.314	6,229,250
2016-03-22	61.450	61.660	60.770	61.000	30.112	5,198,484
2016-03-21	61.450	62.000	61.060	61.720	30.467	4,124,719
2016-03-18	62.390	62.440	61.390	61.540	30.379	16,636,600
2016-03-17	62.070	62.680	62.010	62.330	30.768	7,225,140
2016-03-16	61.830	62.220	61.280	62.070	30.640	5,282,311
2016-03-15	61.690	62.060	61.674	61.860	30.536	5,815,134
2016-03-14	62.140	62.300	61.570	62.010	30.611	4,755,081
2016-03-11	62.800	62.860	61.735	62.010	30.611	7,469,775
2016-03-10	62.910	63.150	62.420	63.000	30.820	6,126,096
2016-03-09	62.640	62.890	62.400	62.810	30.727	5,932,729
2016-03-08	61.770	62.390	61.450	62.300	30.478	5,875,132
2016-03-07	62.860	63.080	61.600	61.810	30.238	9,973,046
2016-03-04	62.150	63.065	61.875	62.980	30.811	5,930,922
2016-03-03	61.500	62.285	61.160	62.230	30.444	5,119,081
2016-03-02	61.480	61.690	61.030	61.500	30.087	5,623,093
2016-03-01	62.130	62.290	61.320	61.730	30.199	7,102,049
2016-02-29	61.510	62.240	61.270	61.570	30.121	6,266,366
2016-02-26	62.530	62.530	61.280	61.540	30.106	5,543,565
2016-02-25	61.500	62.445	61.380	62.380	30.517	5,207,188
2016-02-24	61.200	61.420	60.630	61.360	30.018	4,186,882
2016-02-23	61.220	61.770	61.040	61.520	30.096	4,686,069
2016-02-22	61.020	61.360	60.710	61.210	29.945	4,590,489
2016-02-19	60.620	60.930	60.030	60.560	29.627	4,982,327
2016-02-18	60.320	60.700	60.230	60.620	29.656	5,524,670
2016-02-17	60.470	60.750	59.850	60.400	29.548	5,311,747
2016-02-16	60.260	60.540	59.730	60.300	29.499	6,590,893
2016-02-12	60.330	60.640	59.510	59.970	29.338	6,719,716
2016-02-11	59.570	60.300	59.180	59.990	29.348	5,865,865
2016-02-10	60.610	61.080	59.915	60.050	29.377	6,137,484
2016-02-09	60.150	61.130	59.730	60.450	29.573	7,670,814
2016-02-08	59.110	60.420	59.000	60.120	29.411	7,922,853
2016-02-05	59.800	60.000	58.840	59.800	29.255	7,506,266
2016-02-04	59.350	59.960	58.870	59.480	29.098	6,364,695
2016-02-03	60.500	61.020	59.135	59.840	29.274	7,979,682
2016-02-02	60.440	60.800	60.050	60.490	29.592	6,734,687
2016-02-01	60.730	61.380	60.700	60.940	29.813	6,017,570
2016-01-29	60.220	61.180	60.020	61.110	29.896	10,239,960
2016-01-28	58.110	59.890	58.020	59.630	29.172	7,445,913

← NewerPage 45 of 79 · 4,732 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.