Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	55.130	55.630	54.945	55.470	26.585	6,200,791
2015-08-04	54.550	55.080	54.500	54.920	26.321	4,901,642
2015-08-03	54.430	54.680	54.100	54.660	26.196	4,055,023
2015-07-31	54.550	54.590	54.260	54.380	26.062	4,843,871
2015-07-30	53.730	54.360	53.500	54.200	25.976	7,259,055
2015-07-29	55.510	55.720	54.052	54.400	26.072	9,425,562
2015-07-28	54.100	55.300	54.000	55.250	26.479	9,298,931
2015-07-27	53.530	54.130	53.510	53.950	25.856	5,979,930
2015-07-24	53.770	53.970	53.610	53.790	25.779	5,441,240
2015-07-23	53.950	53.970	53.480	53.820	25.794	4,768,831
2015-07-22	53.660	54.020	53.650	53.960	25.861	7,980,039
2015-07-21	53.670	53.700	53.430	53.550	25.664	5,658,428
2015-07-20	53.240	53.840	53.230	53.710	25.741	6,572,635
2015-07-17	52.770	53.340	52.520	53.220	25.506	7,806,011
2015-07-16	51.580	53.360	51.520	52.910	25.358	12,569,280
2015-07-15	51.360	51.520	51.130	51.230	24.553	6,862,371
2015-07-14	51.330	51.460	51.210	51.350	24.610	7,433,181
2015-07-13	51.560	51.800	51.260	51.330	24.601	8,124,428
2015-07-10	51.480	51.780	51.230	51.310	24.591	7,263,112
2015-07-09	51.630	51.800	50.930	50.950	24.418	7,009,978
2015-07-08	51.320	51.490	50.950	51.030	24.457	8,154,638
2015-07-07	49.970	51.820	49.940	51.680	24.768	13,340,990
2015-07-06	48.880	49.890	48.760	49.870	23.901	7,862,679
2015-07-02	49.280	49.450	48.700	48.990	23.479	4,575,136
2015-07-01	49.090	49.260	48.740	49.100	23.532	4,897,127
2015-06-30	48.970	49.275	48.570	48.910	23.441	8,247,296
2015-06-29	49.250	49.510	48.640	48.670	23.326	7,300,125
2015-06-26	49.290	49.670	49.170	49.480	23.714	7,631,683
2015-06-25	49.060	49.270	48.960	49.160	23.561	5,807,766
2015-06-24	49.120	49.250	48.960	48.970	23.469	6,505,454
2015-06-23	49.990	49.990	49.040	49.080	23.522	5,248,125
2015-06-22	49.580	49.880	49.540	49.790	23.862	5,805,160
2015-06-19	49.290	49.640	49.230	49.320	23.637	8,188,740
2015-06-18	48.680	49.650	48.655	49.460	23.704	6,494,525
2015-06-17	48.010	48.730	47.989	48.560	23.273	5,714,496
2015-06-16	47.660	48.138	47.470	48.020	23.014	4,561,337
2015-06-15	47.710	48.120	47.520	47.540	22.784	6,494,875
2015-06-12	48.260	48.300	47.310	48.040	23.024	8,740,606
2015-06-11	48.700	48.810	48.270	48.330	23.163	7,135,057
2015-06-10	48.680	49.640	48.680	49.220	23.340	10,217,610
2015-06-09	48.350	48.770	48.120	48.560	23.027	6,326,253
2015-06-08	48.170	48.510	47.780	48.320	22.913	7,983,769
2015-06-05	49.710	49.710	48.100	48.210	22.861	10,415,090
2015-06-04	50.260	50.390	49.780	49.880	23.653	6,077,425
2015-06-03	50.910	50.930	50.250	50.350	23.876	5,866,327
2015-06-02	51.040	51.070	50.510	50.630	24.009	4,778,792
2015-06-01	51.290	51.480	50.850	51.200	24.279	3,842,166
2015-05-29	51.450	51.730	51.115	51.200	24.279	7,490,755
2015-05-28	51.940	52.010	51.500	51.620	24.478	4,634,437
2015-05-27	51.400	52.030	51.240	51.830	24.578	5,564,705
2015-05-26	51.230	51.450	50.990	51.280	24.317	5,673,344
2015-05-22	51.500	51.570	51.200	51.230	24.293	4,141,782
2015-05-21	51.840	51.840	51.220	51.640	24.488	6,577,634
2015-05-20	51.940	52.280	51.780	51.800	24.563	4,430,600
2015-05-19	52.030	52.030	51.630	51.780	24.554	4,764,694
2015-05-18	52.610	52.795	51.930	51.950	24.635	4,937,675
2015-05-15	52.560	52.880	52.560	52.820	25.047	5,023,018
2015-05-14	51.410	52.630	51.380	52.600	24.943	6,821,972
2015-05-13	51.230	51.480	50.890	51.000	24.184	5,759,100
2015-05-12	50.790	51.285	50.711	51.150	24.255	5,850,102

← NewerPage 48 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.