Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	55.490	55.580	54.510	54.760	25.709	5,962,858
2015-02-12	54.810	55.540	54.580	55.540	26.075	7,248,961
2015-02-11	53.940	54.840	53.790	54.760	25.709	7,890,060
2015-02-10	53.500	53.840	53.370	53.770	25.244	4,500,821
2015-02-09	53.160	53.490	52.910	53.160	24.957	5,816,393
2015-02-06	53.520	53.640	53.220	53.330	25.037	7,806,686
2015-02-05	54.370	54.400	53.600	53.670	25.197	8,452,192
2015-02-04	54.180	54.630	53.880	54.030	25.366	8,191,554
2015-02-03	53.830	54.390	53.580	54.260	25.474	9,729,512
2015-02-02	53.250	53.840	52.980	53.800	25.258	9,183,582
2015-01-30	54.060	54.630	53.000	53.100	24.929	9,952,321
2015-01-29	53.940	54.550	53.620	54.390	25.535	6,468,813
2015-01-28	54.750	55.180	53.930	54.010	25.356	6,298,234
2015-01-27	54.030	54.770	54.000	54.560	25.615	5,640,535
2015-01-26	54.210	54.460	53.850	54.440	25.558	6,149,617
2015-01-23	54.680	54.710	54.180	54.190	25.441	6,589,198
2015-01-22	54.650	54.690	54.080	54.660	25.662	7,168,973
2015-01-21	53.760	54.340	53.540	54.270	25.478	5,743,735
2015-01-20	53.960	54.480	53.200	53.830	25.272	6,486,320
2015-01-16	52.350	53.115	52.320	53.050	24.906	10,072,210
2015-01-15	51.960	52.850	51.822	52.470	24.633	8,102,786
2015-01-14	51.000	51.750	50.750	51.730	24.286	6,235,247
2015-01-13	51.160	51.780	50.910	51.320	24.094	7,461,034
2015-01-12	50.790	51.200	50.700	50.920	23.906	6,369,566
2015-01-09	50.980	51.110	50.480	50.600	23.756	6,488,223
2015-01-08	50.260	50.930	50.200	50.720	23.812	4,693,280
2015-01-07	49.330	50.030	49.320	49.880	23.417	5,492,538
2015-01-06	49.000	49.650	48.890	48.980	22.995	7,239,994
2015-01-05	48.640	48.990	48.520	48.690	22.859	6,900,488
2015-01-02	49.300	49.640	48.580	48.970	22.990	6,078,056
2014-12-31	49.910	50.020	49.170	49.270	23.131	5,109,589
2014-12-30	50.150	50.420	49.773	49.830	23.394	3,664,241
2014-12-29	50.360	50.460	49.980	50.230	23.582	4,029,574
2014-12-26	50.350	50.820	50.340	50.600	23.756	2,991,587
2014-12-24	50.650	50.770	50.330	50.360	23.643	4,082,985
2014-12-23	50.370	50.640	50.185	50.530	23.723	4,631,265
2014-12-22	49.980	50.300	49.810	50.200	23.568	8,944,918
2014-12-19	51.280	51.670	50.220	50.560	23.493	16,275,550
2014-12-18	50.430	51.270	50.050	51.270	23.823	7,566,533
2014-12-17	49.540	50.200	49.135	49.940	23.205	7,948,775
2014-12-16	49.200	50.400	48.910	49.330	22.921	8,667,854
2014-12-15	49.850	50.120	49.150	49.510	23.005	8,122,023
2014-12-12	49.860	50.500	49.640	49.650	23.070	6,034,401
2014-12-11	49.930	50.590	49.810	50.210	23.330	5,263,365
2014-12-10	50.850	50.917	49.940	49.990	23.228	6,387,051
2014-12-09	50.670	50.880	50.120	50.700	23.558	5,160,559
2014-12-08	51.110	51.545	50.815	50.930	23.665	5,875,650
2014-12-05	50.920	51.090	50.650	51.070	23.730	4,529,623
2014-12-04	51.000	51.070	50.560	50.940	23.669	6,978,627
2014-12-03	50.510	51.250	50.400	51.190	23.785	9,451,620
2014-12-02	50.350	50.600	50.150	50.560	23.493	8,365,329
2014-12-01	50.130	50.500	50.110	50.300	23.372	6,171,831
2014-11-28	49.970	50.450	49.970	50.260	23.353	3,083,076
2014-11-26	49.460	49.780	49.410	49.720	23.102	4,210,628
2014-11-25	49.250	49.560	48.960	49.460	22.981	7,133,784
2014-11-24	49.520	49.760	49.220	49.250	22.884	5,589,054
2014-11-21	49.090	49.270	48.995	49.240	22.879	10,017,210
2014-11-20	48.900	49.030	48.710	48.830	22.689	8,905,526
2014-11-19	49.230	49.290	49.020	49.140	22.833	5,979,718
2014-11-18	49.200	49.435	49.120	49.270	22.893	6,095,951

← NewerPage 50 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.