Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	50.790	51.285	50.711	51.150	24.255	5,850,102
2015-05-11	52.200	52.310	51.290	51.340	24.345	5,396,488
2015-05-08	51.610	52.435	51.530	52.170	24.739	5,545,522
2015-05-07	50.480	51.360	50.420	51.240	24.298	5,127,349
2015-05-06	50.430	50.780	50.130	50.680	24.032	7,011,102
2015-05-05	50.500	50.580	50.150	50.350	23.876	4,968,724
2015-05-04	50.900	50.900	50.450	50.680	24.032	4,963,139
2015-05-01	50.120	50.670	50.110	50.660	24.023	5,958,295
2015-04-30	50.150	50.300	49.830	50.050	23.734	10,130,860
2015-04-29	51.390	51.560	50.060	50.200	23.805	11,261,320
2015-04-28	51.250	51.710	51.160	51.710	24.521	6,596,627
2015-04-27	52.140	52.150	51.300	51.400	24.374	6,451,811
2015-04-24	52.510	52.640	52.035	52.070	24.692	4,911,122
2015-04-23	52.040	52.920	51.800	52.350	24.824	8,189,791
2015-04-22	52.080	52.130	51.510	52.120	24.715	9,813,745
2015-04-21	52.770	52.990	52.020	52.100	24.706	6,473,899
2015-04-20	52.000	52.840	52.000	52.630	24.957	8,742,737
2015-04-17	51.930	52.080	51.650	51.750	24.540	7,499,259
2015-04-16	51.980	52.400	51.610	52.050	24.682	7,569,737
2015-04-15	52.110	52.560	51.540	51.610	24.473	5,944,497
2015-04-14	51.680	52.250	51.530	52.120	24.715	4,956,552
2015-04-13	52.350	52.470	51.700	51.770	24.549	6,731,107
2015-04-10	52.150	52.990	52.010	52.510	24.900	6,442,215
2015-04-09	51.650	51.930	51.475	51.860	24.592	4,556,425
2015-04-08	51.550	51.980	51.320	51.620	24.478	5,883,549
2015-04-07	51.610	52.130	51.510	51.700	24.516	7,369,195
2015-04-06	51.020	51.910	51.010	51.490	24.416	7,575,027
2015-04-02	50.420	51.290	50.360	51.190	24.274	9,000,939
2015-04-01	50.160	50.400	49.550	50.300	23.852	7,768,774
2015-03-31	50.520	50.520	50.010	50.020	23.719	7,905,569
2015-03-30	50.710	50.800	50.350	50.530	23.961	7,215,849
2015-03-27	49.920	50.430	49.880	50.340	23.871	8,566,709
2015-03-26	49.680	50.540	49.030	50.000	23.710	14,549,060
2015-03-25	51.270	51.290	50.140	50.150	23.781	10,189,270
2015-03-24	51.520	52.000	51.110	51.110	24.236	7,223,813
2015-03-23	51.310	51.970	51.310	51.620	24.478	8,649,536
2015-03-20	51.360	51.650	51.200	51.420	24.383	13,743,070
2015-03-19	51.230	51.540	51.060	51.270	24.312	6,697,426
2015-03-18	51.360	51.660	50.150	51.340	24.345	14,050,540
2015-03-17	51.820	51.970	51.150	51.620	24.478	6,048,593
2015-03-16	51.760	52.090	51.700	52.090	24.701	7,626,157
2015-03-13	51.930	51.950	51.080	51.390	24.369	7,955,517
2015-03-12	52.090	52.390	51.925	52.010	24.663	7,941,075
2015-03-11	53.420	53.480	52.060	52.220	24.516	9,012,374
2015-03-10	53.480	53.640	53.100	53.200	24.976	5,563,821
2015-03-09	53.720	53.950	53.400	53.830	25.272	6,262,492
2015-03-06	55.280	55.320	53.200	53.370	25.056	12,205,020
2015-03-05	56.040	56.090	55.320	55.500	26.056	5,551,076
2015-03-04	56.270	56.390	55.660	55.790	26.192	5,460,594
2015-03-03	56.500	56.675	56.070	56.460	26.507	4,429,486
2015-03-02	56.430	56.695	56.240	56.500	26.525	4,931,427
2015-02-27	56.090	56.600	55.950	56.290	26.427	4,957,925
2015-02-26	55.730	56.190	55.597	56.090	26.333	4,479,595
2015-02-25	55.810	55.990	55.550	55.640	26.122	5,125,110
2015-02-24	55.670	55.890	55.350	55.720	26.159	6,443,684
2015-02-23	55.740	55.904	55.470	55.510	26.061	5,265,719
2015-02-20	55.430	55.700	54.910	55.610	26.108	6,882,578
2015-02-19	55.410	55.690	55.088	55.480	26.047	6,332,899
2015-02-18	54.900	55.240	54.781	55.240	25.934	4,638,820
2015-02-17	54.450	55.310	54.110	55.140	25.887	7,141,341

← NewerPage 49 of 79 · 4,733 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.