Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	37.000	37.330	36.920	37.230	16.473	7,975,543
2013-12-03	36.860	37.310	36.860	37.170	16.446	7,808,320
2013-12-02	37.010	37.200	36.880	36.950	16.349	7,143,531
2013-11-29	37.120	37.160	36.920	36.980	16.362	4,002,089
2013-11-27	37.080	37.240	36.910	37.150	16.437	4,064,445
2013-11-26	37.240	37.250	36.950	37.000	16.371	7,358,598
2013-11-25	37.390	37.430	37.050	37.120	16.424	4,369,498
2013-11-22	37.130	37.280	36.810	37.270	16.491	6,371,814
2013-11-21	37.640	37.640	36.680	37.140	16.433	12,595,040
2013-11-20	37.850	38.000	37.450	37.610	16.641	6,026,502
2013-11-19	37.900	37.920	37.680	37.830	16.738	5,761,423
2013-11-18	38.070	38.100	37.810	38.030	16.827	5,357,214
2013-11-15	37.640	38.000	37.640	38.000	16.814	5,334,167
2013-11-14	37.550	37.930	37.550	37.700	16.681	6,891,473
2013-11-13	37.140	37.590	37.110	37.580	16.628	5,805,435
2013-11-12	37.440	37.480	37.060	37.310	16.508	7,476,477
2013-11-11	37.500	37.600	37.330	37.450	16.570	4,232,437
2013-11-08	37.400	37.550	37.025	37.550	16.614	13,586,380
2013-11-07	37.830	37.870	37.250	37.500	16.592	6,412,849
2013-11-06	37.680	37.890	37.550	37.820	16.734	4,742,819
2013-11-05	37.420	37.620	37.260	37.540	16.610	4,860,837
2013-11-04	37.530	37.690	37.270	37.430	16.561	5,141,791
2013-11-01	37.250	37.690	37.150	37.330	16.517	6,620,259
2013-10-31	37.040	37.550	36.900	37.230	16.473	10,181,690
2013-10-30	37.500	37.500	37.040	37.060	16.398	5,630,409
2013-10-29	36.890	37.460	36.850	37.430	16.561	9,258,141
2013-10-28	36.270	36.940	36.270	36.810	16.287	8,074,271
2013-10-25	36.100	36.350	35.900	36.250	16.039	12,824,610
2013-10-24	36.670	36.750	35.890	35.960	15.911	12,125,720
2013-10-23	36.290	36.540	36.090	36.380	16.097	6,803,378
2013-10-22	36.100	36.480	35.970	36.410	16.110	8,003,538
2013-10-21	35.950	36.020	35.770	36.020	15.937	5,391,052
2013-10-18	35.890	35.990	35.620	35.860	15.867	7,010,160
2013-10-17	35.730	35.950	35.580	35.620	15.760	8,068,186
2013-10-16	35.400	35.700	35.335	35.690	15.791	6,209,578
2013-10-15	35.630	35.660	35.260	35.330	15.632	6,978,223
2013-10-14	35.410	35.810	35.330	35.740	15.814	4,291,901
2013-10-11	35.530	35.650	35.350	35.540	15.725	6,202,436
2013-10-10	35.060	35.480	34.940	35.480	15.699	8,828,214
2013-10-09	34.770	34.900	34.410	34.450	15.243	7,196,146
2013-10-08	34.790	34.920	34.615	34.680	15.345	7,017,736
2013-10-07	34.470	34.990	34.430	34.750	15.376	6,399,981
2013-10-04	34.700	34.860	34.520	34.650	15.331	4,019,706
2013-10-03	34.640	34.880	34.500	34.700	15.353	5,798,494
2013-10-02	34.590	34.760	34.400	34.750	15.376	5,796,094
2013-10-01	34.270	34.760	34.230	34.710	15.358	6,986,897
2013-09-30	34.500	34.540	34.270	34.350	15.199	7,527,962
2013-09-27	34.820	34.900	34.530	34.710	15.358	7,880,886
2013-09-26	34.800	35.000	34.760	35.000	15.486	5,099,136
2013-09-25	35.100	35.175	34.712	34.790	15.393	10,012,480
2013-09-24	35.230	35.250	34.980	35.080	15.522	6,366,684
2013-09-23	35.390	35.440	35.200	35.250	15.597	6,586,556
2013-09-20	35.850	35.910	35.500	35.550	15.730	7,811,591
2013-09-19	35.820	36.000	35.710	35.800	15.840	5,297,385
2013-09-18	35.370	35.860	35.180	35.790	15.836	6,623,501
2013-09-17	35.190	35.510	35.110	35.360	15.645	9,776,607
2013-09-16	35.190	35.400	35.030	35.130	15.544	5,760,217
2013-09-13	34.650	34.950	34.620	34.840	15.415	5,669,132
2013-09-12	34.980	35.020	34.470	34.540	15.283	10,310,100
2013-09-11	35.010	35.425	34.930	35.410	15.455	12,971,070

← NewerPage 55 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.