Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	40.840	41.370	40.770	41.310	18.753	5,591,343
2014-05-28	40.800	40.890	40.660	40.770	18.508	3,865,829
2014-05-27	40.750	40.850	40.630	40.770	18.508	4,079,046
2014-05-23	40.710	40.830	40.580	40.680	18.467	4,301,990
2014-05-22	40.590	40.990	40.430	40.680	18.467	8,388,475
2014-05-21	40.100	40.770	40.010	40.640	18.449	7,954,363
2014-05-20	40.180	40.280	39.955	40.030	18.172	5,968,075
2014-05-19	40.290	40.440	40.000	40.210	18.254	10,646,770
2014-05-16	40.070	40.690	40.010	40.690	18.472	8,204,650
2014-05-15	40.170	40.300	39.970	40.050	18.181	7,214,985
2014-05-14	40.550	40.570	40.230	40.330	18.308	6,105,825
2014-05-13	40.440	40.640	40.300	40.610	18.436	9,944,717
2014-05-12	40.430	40.570	40.230	40.370	18.327	5,028,626
2014-05-09	40.020	40.240	39.990	40.200	18.249	4,930,386
2014-05-08	40.100	40.195	39.970	40.110	18.209	6,997,034
2014-05-07	39.940	40.180	39.870	40.060	18.186	7,257,409
2014-05-06	39.850	39.920	39.730	39.760	18.050	4,302,565
2014-05-05	39.810	39.980	39.600	39.890	18.109	5,746,466
2014-05-02	39.750	40.070	39.730	39.970	18.145	7,622,295
2014-05-01	40.160	40.340	39.800	39.830	18.081	11,871,360
2014-04-30	39.650	40.160	39.600	40.110	18.209	10,221,600
2014-04-29	40.020	40.240	39.880	40.120	18.213	8,546,336
2014-04-28	39.220	40.150	39.220	39.930	18.127	13,563,000
2014-04-25	38.400	39.110	38.200	39.110	17.755	8,562,234
2014-04-24	38.340	38.800	38.070	38.400	17.432	8,667,609
2014-04-23	38.540	38.590	38.150	38.310	17.391	9,972,476
2014-04-22	38.380	38.660	38.270	38.640	17.541	8,907,709
2014-04-21	38.360	38.460	37.880	38.420	17.441	4,582,129
2014-04-17	38.230	38.460	37.940	38.450	17.455	8,498,374
2014-04-16	38.360	38.560	38.230	38.360	17.414	6,615,733
2014-04-15	38.250	38.340	38.050	38.210	17.346	7,912,103
2014-04-14	37.880	38.260	37.740	38.250	17.364	6,864,681
2014-04-11	37.710	38.190	37.560	37.650	17.092	8,730,056
2014-04-10	38.270	38.560	37.765	37.820	17.169	12,593,320
2014-04-09	37.870	38.180	37.820	38.140	17.314	7,739,436
2014-04-08	37.600	38.120	37.550	37.890	17.201	8,756,823
2014-04-07	37.570	37.970	37.570	37.650	17.092	8,823,084
2014-04-04	37.750	37.900	37.510	37.570	17.055	6,234,082
2014-04-03	37.700	37.750	37.420	37.590	17.065	4,667,893
2014-04-02	37.420	37.640	37.280	37.580	17.060	7,720,762
2014-04-01	37.450	37.590	37.130	37.390	16.974	5,613,057
2014-03-31	37.250	37.490	37.140	37.430	16.992	5,335,850
2014-03-28	37.310	37.360	36.970	37.120	16.851	5,252,187
2014-03-27	37.170	37.440	37.070	37.230	16.901	8,328,415
2014-03-26	36.950	37.350	36.910	37.250	16.910	10,929,880
2014-03-25	36.830	37.000	36.700	36.910	16.756	6,769,079
2014-03-24	36.550	36.730	36.440	36.690	16.656	7,091,179
2014-03-21	36.540	36.910	36.400	36.450	16.547	11,003,550
2014-03-20	35.940	36.380	35.840	36.350	16.502	6,574,788
2014-03-19	36.590	36.710	35.860	36.020	16.352	7,321,752
2014-03-18	36.370	36.665	36.250	36.590	16.611	4,939,883
2014-03-17	36.450	36.600	36.250	36.380	16.515	5,416,078
2014-03-14	35.860	36.560	35.860	36.340	16.497	7,843,724
2014-03-13	36.280	36.380	35.910	35.970	16.329	7,924,173
2014-03-12	36.230	36.250	35.980	36.140	16.406	7,222,094
2014-03-11	37.000	37.150	36.657	36.760	16.470	7,793,561
2014-03-10	36.810	36.930	36.670	36.860	16.515	5,166,335
2014-03-07	37.000	37.029	36.580	36.810	16.492	6,629,397
2014-03-06	37.030	37.030	36.631	36.890	16.528	10,802,210
2014-03-05	37.050	37.300	36.850	36.950	16.555	7,815,748

← NewerPage 53 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.