Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	61.460	61.740	60.530	61.530	29.805	6,018,135
2015-10-28	61.330	61.440	60.570	61.440	29.762	5,143,852
2015-10-27	61.060	61.280	60.610	61.060	29.577	4,500,855
2015-10-26	61.360	61.580	60.940	61.400	29.742	5,101,663
2015-10-23	61.510	61.580	60.220	61.050	29.573	8,025,034
2015-10-22	60.100	61.570	60.090	61.400	29.742	7,372,668
2015-10-21	59.740	60.333	59.371	59.840	28.986	5,216,762
2015-10-20	59.670	59.940	59.370	59.740	28.938	5,431,974
2015-10-19	58.670	59.720	58.420	59.660	28.899	6,403,662
2015-10-16	58.270	59.120	58.050	58.720	28.444	9,116,196
2015-10-15	57.970	58.320	57.715	57.870	28.032	7,314,482
2015-10-14	57.430	57.925	57.420	57.550	27.877	6,087,268
2015-10-13	57.550	57.770	57.160	57.620	27.911	6,167,578
2015-10-12	56.850	57.670	56.810	57.460	27.834	6,053,213
2015-10-09	56.600	57.500	56.500	56.810	27.519	8,383,094
2015-10-08	55.870	56.380	55.390	56.370	27.306	5,587,589
2015-10-07	55.410	55.900	55.340	55.900	27.078	6,000,109
2015-10-06	55.590	55.960	55.250	55.410	26.841	5,639,339
2015-10-05	55.240	55.750	55.010	55.730	26.996	8,563,508
2015-10-02	53.820	54.870	53.680	54.860	26.574	4,999,987
2015-10-01	54.460	54.540	53.750	54.220	26.264	7,114,625
2015-09-30	54.820	54.940	54.020	54.400	26.351	7,766,576
2015-09-29	54.640	54.820	53.870	54.230	26.269	7,335,889
2015-09-28	54.340	55.500	54.300	54.630	26.463	7,882,677
2015-09-25	54.770	55.360	54.590	54.790	26.540	5,656,809
2015-09-24	54.140	54.785	54.040	54.610	26.453	5,602,269
2015-09-23	54.070	54.490	54.000	54.400	26.351	3,677,137
2015-09-22	54.190	54.550	53.890	54.200	26.254	4,949,899
2015-09-21	54.490	54.960	54.280	54.790	26.540	4,085,131
2015-09-18	54.000	55.240	53.880	54.050	26.182	12,866,930
2015-09-17	55.220	55.360	54.400	54.690	26.492	9,801,575
2015-09-16	55.500	55.660	54.820	55.360	26.816	10,713,500
2015-09-15	52.690	54.200	52.270	54.110	26.211	10,665,650
2015-09-14	52.720	52.800	52.150	52.450	25.407	5,568,742
2015-09-11	52.690	53.120	52.200	52.590	25.475	5,373,438
2015-09-10	52.980	53.480	52.820	53.270	25.530	7,974,652
2015-09-09	53.980	54.150	52.860	53.020	25.410	6,453,990
2015-09-08	52.960	53.500	52.645	53.490	25.636	5,792,817
2015-09-04	53.000	53.075	52.140	52.380	25.104	7,090,025
2015-09-03	53.400	53.930	53.300	53.590	25.684	4,961,589
2015-09-02	52.570	53.200	52.460	53.130	25.463	6,616,081
2015-09-01	52.720	52.720	51.700	52.030	24.936	8,717,136
2015-08-31	53.970	54.120	53.500	53.580	25.679	5,035,746
2015-08-28	53.700	54.295	53.635	54.170	25.962	7,450,140
2015-08-27	53.660	53.975	52.679	53.710	25.741	7,653,975
2015-08-26	53.000	53.300	51.604	53.210	25.502	10,016,220
2015-08-25	53.510	53.830	51.820	51.820	24.835	9,402,698
2015-08-24	48.710	52.900	47.410	52.140	24.989	17,160,830
2015-08-21	54.220	54.990	53.900	53.940	25.851	10,551,290
2015-08-20	54.340	55.340	54.200	54.730	26.230	6,020,761
2015-08-19	55.000	55.280	54.170	54.810	26.268	8,330,025
2015-08-18	55.580	55.680	55.100	55.200	26.455	4,944,429
2015-08-17	55.500	55.770	55.100	55.670	26.681	3,382,561
2015-08-14	55.570	55.787	55.270	55.760	26.724	4,104,967
2015-08-13	55.510	55.670	55.121	55.570	26.633	6,094,103
2015-08-12	55.310	55.740	55.200	55.740	26.714	5,903,353
2015-08-11	55.430	56.390	55.240	55.730	26.709	8,357,805
2015-08-10	55.700	55.985	55.510	55.710	26.700	4,658,444
2015-08-07	55.500	55.660	55.070	55.490	26.594	5,507,723
2015-08-06	55.650	55.795	55.480	55.570	26.633	5,965,465

← NewerPage 47 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.