Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	36.870	37.333	36.820	37.070	16.609	11,941,600
2014-03-03	36.070	36.900	36.000	36.450	16.331	12,824,030
2014-02-28	35.970	36.410	35.970	36.260	16.246	8,773,053
2014-02-27	35.490	35.940	35.480	35.870	16.071	5,595,739
2014-02-26	35.630	35.800	35.400	35.440	15.878	5,787,393
2014-02-25	35.390	35.870	35.380	35.570	15.937	7,847,614
2014-02-24	35.340	35.700	35.280	35.380	15.852	6,287,500
2014-02-21	35.550	35.580	35.270	35.370	15.847	7,104,715
2014-02-20	35.180	35.620	35.110	35.530	15.919	5,979,425
2014-02-19	35.400	35.500	35.099	35.160	15.753	6,340,901
2014-02-18	35.550	35.700	35.370	35.460	15.887	5,701,079
2014-02-14	35.180	35.620	35.050	35.570	15.937	6,607,807
2014-02-13	34.750	35.280	34.740	35.280	15.807	8,231,863
2014-02-12	35.250	35.260	34.810	34.930	15.650	10,044,100
2014-02-11	35.100	35.250	34.775	35.140	15.744	9,614,458
2014-02-10	35.410	35.500	35.050	35.190	15.766	7,507,868
2014-02-07	34.920	35.340	34.780	35.300	15.816	11,717,430
2014-02-06	34.100	34.740	34.050	34.710	15.551	18,469,100
2014-02-05	34.150	34.330	33.800	34.000	15.233	15,804,940
2014-02-04	34.300	34.580	34.150	34.430	15.426	9,864,959
2014-02-03	35.170	35.180	34.080	34.110	15.283	16,124,170
2014-01-31	35.000	35.530	34.330	35.220	15.780	15,457,400
2014-01-30	36.240	36.240	35.160	35.350	15.838	18,662,061
2014-01-29	36.680	36.690	36.160	36.430	16.322	14,370,080
2014-01-28	36.880	36.880	36.570	36.850	16.510	8,115,409
2014-01-27	37.320	37.320	36.700	36.830	16.501	10,832,540
2014-01-24	37.150	37.480	37.030	37.300	16.712	13,636,250
2014-01-23	37.360	37.410	36.950	37.370	16.743	8,266,466
2014-01-22	37.400	37.630	37.280	37.500	16.801	5,496,248
2014-01-21	37.190	37.370	37.000	37.370	16.743	10,031,910
2014-01-17	37.290	37.330	36.910	37.030	16.591	8,492,256
2014-01-16	36.840	37.327	36.820	37.300	16.712	6,286,160
2014-01-15	36.910	37.060	36.770	36.900	16.533	6,059,457
2014-01-14	37.120	37.250	36.760	36.980	16.568	9,232,546
2014-01-13	37.250	37.298	37.000	37.090	16.618	9,803,914
2014-01-10	37.600	37.650	37.150	37.260	16.694	7,150,280
2014-01-09	37.140	37.380	37.060	37.250	16.689	5,976,244
2014-01-08	37.270	37.420	36.960	37.130	16.636	13,396,880
2014-01-07	37.460	37.700	37.260	37.280	16.703	7,043,458
2014-01-06	37.770	37.820	37.190	37.280	16.703	10,721,660
2014-01-03	37.970	38.110	37.650	37.720	16.900	5,361,433
2014-01-02	38.270	38.380	37.781	37.900	16.981	6,324,825
2013-12-31	38.320	38.540	38.200	38.390	17.200	10,342,590
2013-12-30	38.360	38.440	38.140	38.360	17.187	7,086,939
2013-12-27	38.360	38.460	38.210	38.310	17.164	4,270,047
2013-12-26	38.090	38.300	38.080	38.250	17.137	5,246,694
2013-12-24	38.210	38.440	38.050	38.080	17.061	10,126,130
2013-12-23	38.210	38.300	37.850	38.140	17.088	13,530,200
2013-12-20	38.330	38.580	38.160	38.570	17.066	16,852,020
2013-12-19	38.050	38.250	37.900	38.220	16.911	8,961,783
2013-12-18	37.560	38.170	37.190	38.160	16.884	12,914,890
2013-12-17	37.240	37.630	37.150	37.450	16.570	9,328,608
2013-12-16	37.140	37.340	37.065	37.240	16.477	7,482,519
2013-12-13	37.220	37.290	36.840	37.100	16.415	12,439,930
2013-12-12	37.580	37.740	37.100	37.200	16.460	9,241,564
2013-12-11	37.360	37.750	37.300	37.670	16.668	9,825,284
2013-12-10	37.580	37.630	37.100	37.320	16.513	7,750,270
2013-12-09	37.500	37.740	37.310	37.690	16.676	6,814,678
2013-12-06	37.220	37.460	37.180	37.460	16.575	6,717,631
2013-12-05	37.120	37.220	36.900	36.960	16.353	7,198,260

← NewerPage 54 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.