Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.380	32.670	32.310	32.660	13.713	9,498,751
2012-12-19	32.840	32.890	32.350	32.390	13.599	12,820,450
2012-12-18	32.970	33.000	32.250	32.590	13.683	22,942,240
2012-12-17	33.260	33.330	32.900	32.990	13.851	10,635,820
2012-12-14	33.210	33.287	33.030	33.160	13.923	6,854,554
2012-12-13	33.260	33.370	33.090	33.260	13.965	10,812,580
2012-12-12	33.090	33.470	32.885	33.250	13.961	12,580,370
2012-12-11	33.500	33.590	32.840	32.960	13.839	12,593,970
2012-12-10	33.480	33.590	33.350	33.420	14.032	9,390,341
2012-12-07	33.190	33.480	33.140	33.470	14.053	8,022,237
2012-12-06	33.330	33.480	33.100	33.180	13.931	9,303,962
2012-12-05	33.500	33.580	33.230	33.300	13.982	11,246,320
2012-12-04	33.580	33.720	33.238	33.490	14.061	8,491,892
2012-12-03	33.930	33.970	33.620	33.660	14.133	7,044,741
2012-11-30	33.680	33.930	33.490	33.810	14.196	18,763,051
2012-11-29	33.560	33.750	33.470	33.570	14.095	8,887,079
2012-11-28	33.040	33.440	32.980	33.410	14.028	8,028,483
2012-11-27	33.270	33.410	33.100	33.150	13.919	7,094,153
2012-11-26	33.260	33.360	33.110	33.210	13.944	6,806,433
2012-11-23	32.990	33.480	32.900	33.480	14.057	4,862,900
2012-11-21	32.910	32.920	32.710	32.860	13.797	7,119,897
2012-11-20	32.620	32.880	32.380	32.850	13.793	10,176,130
2012-11-19	31.580	32.570	31.550	32.560	13.671	17,137,430
2012-11-16	30.470	31.310	30.430	31.240	13.117	13,027,490
2012-11-15	30.310	30.590	30.010	30.490	12.802	15,419,170
2012-11-14	31.240	31.380	30.690	30.790	12.928	11,443,310
2012-11-13	31.010	31.570	31.010	31.180	13.091	8,662,992
2012-11-12	31.430	31.570	31.020	31.100	13.058	8,411,284
2012-11-09	31.140	31.650	30.820	31.480	13.217	13,024,650
2012-11-08	31.360	31.600	31.120	31.280	13.133	9,261,888
2012-11-07	31.820	31.920	31.340	31.400	13.184	12,907,920
2012-11-06	31.950	32.270	31.900	31.940	13.411	9,980,287
2012-11-05	31.700	31.940	31.510	31.880	13.385	8,291,365
2012-11-02	32.160	32.240	31.685	31.700	13.310	8,234,800
2012-11-01	31.850	32.200	31.850	31.970	13.423	7,846,708
2012-10-31	31.790	32.140	31.760	31.800	13.352	9,793,941
2012-10-26	32.160	32.160	31.580	31.760	13.335	11,329,960
2012-10-25	32.390	32.490	32.010	32.100	13.478	9,462,104
2012-10-24	32.340	32.450	31.830	32.130	13.490	11,845,310
2012-10-23	32.710	32.800	32.070	32.350	13.583	10,755,510
2012-10-22	32.650	32.950	32.570	32.920	13.822	7,498,814
2012-10-19	33.110	33.154	32.600	32.630	13.700	10,267,930
2012-10-18	33.330	33.410	33.050	33.090	13.893	7,457,116
2012-10-17	33.410	33.590	33.280	33.500	14.066	7,577,970
2012-10-16	33.270	33.350	33.040	33.260	13.965	6,753,808
2012-10-15	33.110	33.190	32.840	33.170	13.927	7,105,896
2012-10-12	32.730	33.220	32.720	33.120	13.906	12,592,700
2012-10-11	33.470	33.500	32.500	32.710	13.734	27,568,020
2012-10-10	33.620	33.750	33.280	33.340	13.998	9,449,108
2012-10-09	33.920	34.010	33.370	33.520	14.074	14,303,540
2012-10-08	33.960	34.020	33.820	33.980	14.267	5,366,118
2012-10-05	34.120	34.190	33.890	34.000	14.275	9,632,305
2012-10-04	34.070	34.250	33.930	34.000	14.275	11,831,850
2012-10-03	33.830	34.140	33.740	34.050	14.296	9,164,367
2012-10-02	33.780	33.970	33.510	33.730	14.162	8,232,656
2012-10-01	33.380	33.910	33.370	33.640	14.124	9,837,803
2012-09-28	33.800	33.870	33.230	33.390	14.019	20,103,449
2012-09-27	34.230	34.240	33.720	33.900	14.233	10,793,880
2012-09-26	34.040	34.280	34.010	34.170	14.347	8,041,812
2012-09-25	34.320	34.540	34.010	34.010	14.280	10,088,980

← NewerPage 59 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.