Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	35.740	35.950	35.520	35.580	15.529	7,642,576
2013-06-13	35.570	35.990	35.480	35.760	15.608	7,440,490
2013-06-12	36.060	36.080	35.580	35.600	15.538	8,821,973
2013-06-11	36.090	36.500	35.970	36.160	15.590	27,181,289
2013-06-10	36.310	36.490	36.150	36.230	15.621	25,366,029
2013-06-07	35.990	36.190	35.660	36.150	15.586	26,081,609
2013-06-06	35.600	35.810	35.210	35.810	15.440	10,977,550
2013-06-05	36.030	36.200	35.610	35.710	15.396	8,526,689
2013-06-04	36.460	36.600	36.109	36.210	15.612	7,378,233
2013-06-03	36.060	36.500	35.620	36.460	15.720	9,837,733
2013-05-31	36.290	36.600	36.070	36.100	15.565	9,806,834
2013-05-30	36.500	36.640	36.370	36.430	15.707	5,909,156
2013-05-29	36.870	36.990	36.254	36.440	15.711	8,874,969
2013-05-28	37.360	37.530	36.860	37.070	15.983	6,587,149
2013-05-24	36.730	37.110	36.515	37.090	15.991	6,630,121
2013-05-23	36.620	36.980	36.510	36.860	15.892	8,457,675
2013-05-22	36.890	37.420	36.800	36.900	15.910	7,392,993
2013-05-21	37.350	37.410	36.860	36.920	15.918	9,408,665
2013-05-20	37.410	37.530	37.220	37.340	16.099	9,081,256
2013-05-17	37.100	37.490	37.100	37.440	16.142	7,442,013
2013-05-16	37.360	37.540	37.150	37.180	16.030	5,635,921
2013-05-15	37.000	37.610	36.990	37.460	16.151	8,644,379
2013-05-14	36.920	37.140	36.850	37.060	15.979	9,441,496
2013-05-13	36.620	37.060	36.530	36.920	15.918	7,223,101
2013-05-10	36.300	36.730	36.300	36.680	15.815	5,891,338
2013-05-09	36.540	36.630	36.210	36.350	15.672	7,233,889
2013-05-08	36.510	36.620	36.410	36.520	15.746	5,625,215
2013-05-07	36.200	36.590	36.150	36.470	15.724	12,420,900
2013-05-06	36.480	36.490	36.010	36.080	15.556	8,162,209
2013-05-03	36.840	36.850	36.470	36.510	15.741	7,524,787
2013-05-02	36.360	36.830	36.320	36.650	15.802	6,633,996
2013-05-01	36.510	36.905	36.280	36.320	15.659	8,773,683
2013-04-30	36.560	36.590	36.280	36.510	15.741	12,344,830
2013-04-29	36.110	36.610	36.000	36.610	15.785	8,977,183
2013-04-26	35.890	36.120	35.580	36.070	15.552	6,614,957
2013-04-25	35.680	35.955	35.550	35.940	15.496	9,661,466
2013-04-24	35.420	35.800	35.410	35.530	15.319	13,140,180
2013-04-23	35.420	35.632	35.020	35.530	15.319	9,685,892
2013-04-22	35.060	35.340	34.950	35.280	15.211	4,586,261
2013-04-19	34.810	35.210	34.720	35.020	15.099	9,175,712
2013-04-18	35.040	35.100	34.450	34.680	14.952	10,085,500
2013-04-17	35.210	35.300	35.049	35.140	15.151	8,867,251
2013-04-16	35.030	35.700	34.950	35.380	15.254	8,476,599
2013-04-15	35.760	35.760	34.710	34.810	15.008	12,494,960
2013-04-12	35.520	35.940	35.500	35.910	15.483	6,294,460
2013-04-11	35.610	35.810	35.460	35.620	15.358	8,062,888
2013-04-10	35.660	35.725	35.460	35.660	15.375	9,745,823
2013-04-09	35.360	35.610	35.260	35.480	15.297	8,719,161
2013-04-08	34.890	35.260	34.800	35.260	15.202	6,196,346
2013-04-05	34.950	35.050	34.610	34.840	15.021	6,813,041
2013-04-04	34.930	35.180	34.820	35.160	15.159	6,201,857
2013-04-03	35.210	35.250	34.750	34.820	15.013	9,839,753
2013-04-02	34.490	35.200	34.460	35.200	15.177	11,025,600
2013-04-01	34.190	34.440	34.080	34.300	14.789	6,070,666
2013-03-28	34.350	34.510	34.220	34.390	14.827	9,148,528
2013-03-27	34.180	34.540	34.150	34.410	14.836	5,814,223
2013-03-26	34.040	34.360	33.960	34.360	14.814	6,925,019
2013-03-25	33.960	34.095	33.815	33.880	14.607	5,629,037
2013-03-22	33.920	34.050	33.820	33.910	14.620	6,326,552
2013-03-21	33.940	33.990	33.750	33.860	14.599	6,362,424

← NewerPage 57 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.