Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.730	34.170	33.700	34.040	14.676	9,648,054
2013-03-19	33.500	33.730	33.500	33.690	14.526	8,690,382
2013-03-18	33.490	33.620	33.340	33.470	14.431	6,149,718
2013-03-15	33.650	33.740	33.520	33.680	14.521	12,645,390
2013-03-14	33.920	34.005	33.640	33.800	14.573	9,331,709
2013-03-13	33.930	33.930	33.690	33.930	14.629	9,442,124
2013-03-12	34.270	34.390	34.136	34.160	14.538	44,744,246
2013-03-11	34.020	34.300	34.000	34.260	14.581	37,695,391
2013-03-08	33.970	34.075	33.794	34.000	14.470	28,976,570
2013-03-07	34.210	34.230	33.830	33.960	14.453	7,735,225
2013-03-06	34.310	34.340	34.010	34.130	14.526	6,425,542
2013-03-05	34.100	34.300	34.020	34.240	14.573	16,324,920
2013-03-04	33.510	34.090	33.510	33.930	14.441	12,803,450
2013-03-01	33.530	33.720	33.425	33.490	14.253	15,543,480
2013-02-28	34.050	34.070	33.550	33.550	14.279	18,634,660
2013-02-27	34.200	34.230	33.540	34.070	14.500	18,474,100
2013-02-26	34.550	34.690	34.230	34.300	14.598	11,012,020
2013-02-25	35.440	35.475	34.635	34.650	14.747	9,898,469
2013-02-22	35.140	35.320	34.915	35.320	15.032	9,012,921
2013-02-21	34.930	35.240	34.620	35.200	14.981	9,672,525
2013-02-20	34.730	35.095	34.710	34.890	14.849	7,371,856
2013-02-19	34.500	34.780	34.435	34.770	14.798	7,193,174
2013-02-15	34.150	34.520	34.150	34.380	14.632	8,895,784
2013-02-14	34.780	34.800	34.060	34.110	14.517	11,859,050
2013-02-13	34.660	34.790	34.610	34.780	14.802	6,081,154
2013-02-12	34.700	34.840	34.540	34.660	14.751	8,775,266
2013-02-11	34.740	34.800	34.660	34.750	14.790	4,621,475
2013-02-08	34.620	34.880	34.565	34.690	14.764	8,585,149
2013-02-07	34.130	34.650	34.080	34.610	14.730	10,037,260
2013-02-06	34.070	34.200	34.010	34.120	14.521	6,563,032
2013-02-05	33.960	34.240	33.960	34.180	14.547	6,927,800
2013-02-04	34.050	34.080	33.690	33.890	14.424	8,393,383
2013-02-01	33.930	34.250	33.910	34.200	14.556	8,009,134
2013-01-31	33.830	33.920	33.640	33.680	14.334	9,391,168
2013-01-30	33.660	33.880	33.600	33.700	14.343	8,034,578
2013-01-29	33.670	33.840	33.645	33.700	14.343	9,527,580
2013-01-28	33.490	33.790	33.310	33.700	14.343	8,044,796
2013-01-25	33.460	33.540	33.280	33.450	14.236	7,096,962
2013-01-24	33.180	33.510	33.170	33.410	14.219	7,550,781
2013-01-23	33.090	33.090	32.800	33.010	14.049	8,700,425
2013-01-22	33.240	33.270	32.960	33.150	14.109	9,988,443
2013-01-18	32.950	33.320	32.940	33.270	14.160	11,703,020
2013-01-17	32.930	33.100	32.740	32.990	14.041	7,292,685
2013-01-16	32.720	32.870	32.650	32.780	13.951	6,604,625
2013-01-15	32.860	32.990	32.780	32.780	13.951	7,462,245
2013-01-14	32.980	33.200	32.950	32.990	14.041	11,788,740
2013-01-11	32.750	33.030	32.700	32.930	14.015	7,403,489
2013-01-10	32.590	32.800	32.330	32.700	13.917	14,452,300
2013-01-09	32.240	32.260	31.850	31.900	13.577	10,681,250
2013-01-08	32.400	32.460	32.030	32.140	13.679	8,117,660
2013-01-07	32.490	32.780	32.390	32.460	13.815	7,399,060
2013-01-04	32.570	32.680	32.460	32.540	13.849	7,118,983
2013-01-03	32.590	32.700	32.410	32.560	13.858	11,243,350
2013-01-02	32.120	32.540	31.980	32.540	13.849	13,538,910
2012-12-31	31.020	31.440	30.940	31.440	13.381	9,627,301
2012-12-28	31.180	31.420	31.080	31.090	13.232	9,576,067
2012-12-27	31.310	31.490	31.050	31.400	13.364	9,481,341
2012-12-26	31.640	31.680	31.210	31.320	13.330	8,006,937
2012-12-24	31.810	31.850	31.500	31.660	13.474	4,567,171
2012-12-21	32.110	32.200	31.400	31.850	13.555	20,484,070

← NewerPage 58 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.