Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	48.740	49.130	48.700	49.050	22.791	6,026,836
2014-11-14	49.450	49.450	48.590	48.780	22.666	6,768,761
2014-11-13	49.570	49.949	49.220	49.450	22.977	5,252,955
2014-11-12	49.200	49.450	48.680	49.330	22.921	7,538,497
2014-11-11	49.830	49.960	49.180	49.280	22.898	5,412,148
2014-11-10	49.920	50.090	49.605	49.870	23.172	8,124,600
2014-11-07	49.560	49.880	49.267	49.870	23.172	5,876,564
2014-11-06	49.840	49.900	49.430	49.560	23.028	4,936,452
2014-11-05	49.770	49.960	49.120	49.750	23.116	6,709,383
2014-11-04	49.010	49.630	49.010	49.420	22.963	5,511,529
2014-11-03	48.290	49.070	48.290	48.920	22.731	5,339,784
2014-10-31	47.930	48.360	47.760	48.340	22.461	7,816,877
2014-10-30	47.520	47.780	47.090	47.500	22.071	7,670,772
2014-10-29	47.660	47.900	47.310	47.570	22.103	7,245,763
2014-10-28	47.870	47.880	47.060	47.530	22.085	6,469,018
2014-10-27	47.550	47.940	47.490	47.640	22.136	4,350,286
2014-10-24	47.230	47.500	47.080	47.490	22.066	3,669,946
2014-10-23	47.580	47.690	47.070	47.130	21.899	4,893,487
2014-10-22	47.010	47.620	47.010	47.060	21.866	6,445,374
2014-10-21	46.540	47.030	46.210	47.020	21.848	5,616,614
2014-10-20	45.720	46.500	45.610	46.420	21.569	5,280,721
2014-10-17	45.420	45.800	45.060	45.660	21.216	9,306,284
2014-10-16	44.860	45.460	44.640	45.170	20.988	10,720,040
2014-10-15	45.640	46.010	44.590	45.530	21.155	14,208,400
2014-10-14	46.100	46.470	45.800	46.180	21.457	7,134,430
2014-10-13	46.560	46.930	46.050	46.050	21.397	8,658,110
2014-10-10	46.700	47.410	46.670	46.720	21.708	9,347,426
2014-10-09	46.690	47.100	46.195	46.370	21.546	7,888,465
2014-10-08	46.080	46.810	45.910	46.800	21.746	6,551,244
2014-10-07	46.440	46.540	46.010	46.050	21.397	6,154,536
2014-10-06	46.390	46.595	46.059	46.510	21.611	6,741,513
2014-10-03	45.680	46.240	45.570	46.190	21.462	7,194,723
2014-10-02	45.760	45.820	45.190	45.470	21.128	8,062,889
2014-10-01	45.980	46.130	45.680	45.770	21.267	7,517,321
2014-09-30	46.120	46.200	45.870	45.940	21.346	6,345,588
2014-09-29	45.630	46.090	45.470	46.040	21.392	7,478,878
2014-09-26	45.420	45.970	45.360	45.810	21.286	7,870,319
2014-09-25	45.540	45.600	45.070	45.110	20.960	5,678,116
2014-09-24	44.790	45.730	44.790	45.700	21.234	7,610,622
2014-09-23	45.270	45.440	44.820	44.820	20.826	6,343,434
2014-09-22	45.030	45.450	44.970	45.350	21.072	7,470,481
2014-09-19	44.950	45.100	44.825	44.990	20.905	8,058,821
2014-09-18	44.800	44.800	44.455	44.740	20.788	4,927,354
2014-09-17	44.390	44.800	44.170	44.610	20.728	6,738,105
2014-09-16	44.070	44.500	44.030	44.360	20.612	6,643,344
2014-09-15	43.600	44.500	43.370	44.270	20.570	11,428,130
2014-09-12	43.190	43.300	42.960	43.160	20.054	7,327,700
2014-09-11	43.330	43.470	42.920	43.190	20.068	6,334,755
2014-09-10	43.700	44.050	43.490	43.860	20.138	8,291,332
2014-09-09	43.610	43.660	43.455	43.650	20.041	8,571,273
2014-09-08	43.380	43.600	43.360	43.490	19.968	6,454,845
2014-09-05	43.130	43.410	43.080	43.390	19.922	4,954,373
2014-09-04	43.220	43.480	43.050	43.140	19.807	4,584,139
2014-09-03	43.390	43.460	43.110	43.220	19.844	3,497,099
2014-09-02	43.160	43.680	43.050	43.190	19.830	4,573,509
2014-08-29	43.000	43.120	42.930	43.080	19.780	3,652,838
2014-08-28	42.700	43.000	42.635	42.910	19.702	3,195,531
2014-08-27	42.800	42.860	42.580	42.820	19.660	3,489,296
2014-08-26	42.910	42.980	42.705	42.860	19.679	4,468,077
2014-08-25	42.740	42.930	42.660	42.770	19.637	3,278,739

← NewerPage 51 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.