Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.590	42.700	42.429	42.590	19.555	3,797,513
2014-08-21	42.470	42.680	42.340	42.580	19.550	4,830,014
2014-08-20	42.710	42.720	42.320	42.460	19.495	4,538,563
2014-08-19	42.600	42.710	42.300	42.700	19.605	4,320,669
2014-08-18	42.300	42.590	42.300	42.500	19.513	3,987,113
2014-08-15	42.390	42.470	41.930	42.200	19.376	4,737,304
2014-08-14	42.110	42.260	42.010	42.260	19.403	2,977,020
2014-08-13	42.080	42.280	41.890	42.070	19.316	3,724,759
2014-08-12	41.900	42.010	41.720	41.960	19.265	3,844,247
2014-08-11	41.820	42.310	41.640	42.010	19.288	6,134,654
2014-08-08	41.200	41.660	41.130	41.630	19.114	4,415,807
2014-08-07	41.440	41.517	40.910	41.150	18.894	7,828,372
2014-08-06	40.470	41.550	40.470	41.430	19.022	7,964,119
2014-08-05	40.720	40.960	40.410	40.570	18.627	4,395,805
2014-08-04	40.470	40.825	40.400	40.730	18.701	6,302,181
2014-08-01	40.370	40.800	40.260	40.500	18.595	6,192,570
2014-07-31	40.930	41.040	40.590	40.600	18.641	7,196,110
2014-07-30	41.830	41.890	41.060	41.120	18.880	7,223,719
2014-07-29	41.590	41.820	41.470	41.540	19.073	8,604,073
2014-07-28	41.730	41.860	41.370	41.650	19.123	4,501,757
2014-07-25	41.880	42.020	41.520	41.740	19.164	4,830,083
2014-07-24	41.870	42.150	41.790	42.040	19.302	6,824,463
2014-07-23	41.990	42.000	41.650	41.720	19.155	6,524,122
2014-07-22	41.780	42.250	41.150	41.930	19.252	8,835,453
2014-07-21	41.540	42.050	41.450	42.010	19.288	8,637,544
2014-07-18	41.790	42.255	41.600	42.170	19.362	6,809,680
2014-07-17	41.710	41.980	41.545	41.580	19.091	6,506,823
2014-07-16	42.080	42.360	41.702	41.820	19.201	7,945,212
2014-07-15	43.000	43.080	41.750	41.760	19.174	18,024,920
2014-07-14	43.610	43.700	43.260	43.350	19.904	8,341,937
2014-07-11	43.530	43.600	43.015	43.430	19.940	9,915,939
2014-07-10	42.610	42.950	42.610	42.950	19.720	7,554,727
2014-07-09	42.850	43.050	42.720	42.800	19.651	5,904,266
2014-07-08	42.650	42.810	42.510	42.710	19.610	5,145,046
2014-07-07	42.250	42.780	42.250	42.620	19.569	5,212,786
2014-07-03	42.020	42.580	41.990	42.390	19.463	5,819,586
2014-07-02	41.850	41.970	41.717	41.870	19.224	3,579,237
2014-07-01	41.870	41.995	41.520	41.830	19.206	5,197,672
2014-06-30	41.760	42.280	41.560	41.940	19.256	9,322,746
2014-06-27	41.790	41.855	41.130	41.820	19.201	12,780,100
2014-06-26	41.980	42.000	41.520	41.900	19.238	7,161,552
2014-06-25	42.140	42.200	41.900	42.030	19.298	6,991,118
2014-06-24	42.500	42.500	42.040	42.350	19.445	8,291,932
2014-06-23	43.010	43.020	42.500	42.690	19.601	5,759,820
2014-06-20	43.230	43.380	42.950	43.120	19.798	12,365,020
2014-06-19	42.420	43.150	42.380	43.070	19.775	10,498,450
2014-06-18	41.690	42.370	41.520	42.350	19.445	8,341,755
2014-06-17	41.690	41.800	41.520	41.680	19.137	4,496,588
2014-06-16	41.440	41.970	41.260	41.810	19.197	5,133,852
2014-06-13	41.340	41.620	41.190	41.450	19.031	5,470,671
2014-06-12	42.050	42.190	41.230	41.280	18.953	8,401,008
2014-06-11	42.220	42.710	42.160	42.590	19.334	12,157,260
2014-06-10	41.540	42.390	41.480	42.350	19.225	11,194,790
2014-06-09	41.320	41.640	41.280	41.610	18.889	5,175,037
2014-06-06	41.290	41.440	41.260	41.390	18.790	3,964,670
2014-06-05	41.230	41.480	41.150	41.290	18.744	4,116,260
2014-06-04	41.200	41.320	41.100	41.230	18.717	3,349,882
2014-06-03	41.200	41.356	41.150	41.240	18.722	4,386,537
2014-06-02	41.630	41.640	41.250	41.250	18.726	4,511,471
2014-05-30	41.190	41.615	41.100	41.560	18.867	7,319,007

← NewerPage 52 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.