Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	34.670	35.000	34.590	34.980	15.268	26,041,641
2013-09-09	34.450	34.590	34.350	34.590	15.097	22,730,340
2013-09-06	34.360	34.563	34.130	34.400	15.014	23,040,340
2013-09-05	34.230	34.310	34.130	34.250	14.949	7,054,119
2013-09-04	33.770	34.240	33.720	34.170	14.914	6,398,752
2013-09-03	34.070	34.250	33.720	33.830	14.766	7,423,777
2013-08-30	33.990	34.010	33.720	33.880	14.787	6,366,092
2013-08-29	33.600	34.140	33.540	33.940	14.814	6,663,120
2013-08-28	33.900	33.900	33.570	33.600	14.665	8,995,177
2013-08-27	33.810	34.230	33.760	33.990	14.835	9,829,286
2013-08-26	34.370	34.390	34.000	34.050	14.862	7,718,001
2013-08-23	33.520	34.310	33.520	34.280	14.962	11,116,400
2013-08-22	33.470	33.640	33.120	33.560	14.648	8,182,893
2013-08-21	33.740	33.770	33.370	33.460	14.604	8,034,504
2013-08-20	33.970	34.050	33.750	33.770	14.739	15,315,130
2013-08-19	34.280	34.300	33.850	33.930	14.809	7,832,205
2013-08-16	34.510	34.630	34.250	34.290	14.966	8,367,392
2013-08-15	34.780	34.925	34.500	34.570	15.089	15,144,750
2013-08-14	35.230	35.250	34.810	35.060	15.302	5,874,730
2013-08-13	35.170	35.270	35.010	35.220	15.372	5,920,463
2013-08-12	35.250	35.280	35.050	35.160	15.346	4,885,278
2013-08-09	35.580	35.600	35.260	35.370	15.438	5,358,334
2013-08-08	35.350	35.690	35.300	35.570	15.525	6,804,929
2013-08-07	35.360	35.370	35.080	35.200	15.364	6,278,647
2013-08-06	35.550	35.580	35.160	35.400	15.451	8,078,365
2013-08-05	35.610	35.670	35.440	35.610	15.542	3,757,694
2013-08-02	35.520	35.680	35.280	35.680	15.573	10,508,450
2013-08-01	35.270	35.630	35.040	35.540	15.512	8,002,043
2013-07-31	35.550	35.630	35.010	35.060	15.302	11,318,850
2013-07-30	35.770	35.840	35.485	35.560	15.521	5,905,018
2013-07-29	35.830	35.880	35.510	35.670	15.569	5,309,768
2013-07-26	35.800	35.900	35.160	35.900	15.669	10,285,450
2013-07-25	35.510	35.990	35.460	35.910	15.673	8,872,505
2013-07-24	36.020	36.020	35.450	35.570	15.525	10,429,770
2013-07-23	37.010	37.010	35.730	35.990	15.708	13,157,600
2013-07-22	37.090	37.130	36.735	36.880	16.097	7,158,226
2013-07-19	37.030	37.350	36.910	37.150	16.215	8,950,303
2013-07-18	36.900	37.320	36.830	37.000	16.149	5,724,970
2013-07-17	37.370	37.480	37.000	37.020	16.158	5,656,642
2013-07-16	36.980	37.450	36.930	37.230	16.250	6,869,948
2013-07-15	36.900	37.070	36.800	37.050	16.171	4,944,418
2013-07-12	36.950	37.000	36.700	36.920	16.114	4,812,938
2013-07-11	36.890	37.085	36.800	36.860	16.088	8,345,086
2013-07-10	36.320	36.790	36.270	36.500	15.931	9,697,272
2013-07-09	36.220	36.450	36.110	36.270	15.831	12,222,200
2013-07-08	35.690	36.170	35.650	36.040	15.730	5,840,637
2013-07-05	35.630	35.750	35.110	35.490	15.490	4,466,787
2013-07-03	35.360	35.500	35.165	35.490	15.490	5,789,915
2013-07-02	35.290	35.670	35.200	35.460	15.477	5,419,318
2013-07-01	35.220	35.670	35.125	35.380	15.442	7,723,631
2013-06-28	35.410	35.675	34.960	34.990	15.272	13,352,330
2013-06-27	35.530	35.770	35.390	35.450	15.473	6,335,552
2013-06-26	35.180	35.470	35.010	35.270	15.394	7,389,374
2013-06-25	34.840	35.420	34.770	34.930	15.246	21,034,260
2013-06-24	34.600	35.050	34.400	34.630	15.115	9,759,841
2013-06-21	34.660	35.130	34.605	34.930	15.246	11,237,860
2013-06-20	35.130	35.230	34.250	34.340	14.988	13,216,720
2013-06-19	36.120	36.250	35.190	35.190	15.359	8,860,595
2013-06-18	35.840	36.200	35.840	36.150	15.778	7,510,378
2013-06-17	35.700	35.960	35.620	35.790	15.621	8,518,394

← NewerPage 56 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.