Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	34.030	34.320	34.000	34.210	14.364	9,459,130
2012-09-21	33.880	34.150	33.658	34.060	14.301	18,031,740
2012-09-20	33.150	33.660	33.110	33.610	14.112	9,116,302
2012-09-19	33.310	33.330	33.100	33.150	13.919	9,643,850
2012-09-18	33.200	33.420	33.110	33.290	13.977	7,578,239
2012-09-17	32.810	33.270	32.810	33.210	13.944	16,074,990
2012-09-14	33.880	33.880	32.720	32.940	13.830	21,401,029
2012-09-13	33.300	33.830	33.290	33.810	14.196	10,701,430
2012-09-12	34.130	34.130	33.280	33.300	13.982	12,512,270
2012-09-11	34.460	34.590	34.350	34.390	14.254	10,205,280
2012-09-10	34.250	34.540	34.240	34.450	14.279	9,983,400
2012-09-07	34.590	34.640	34.180	34.270	14.205	10,628,080
2012-09-06	34.410	34.650	34.320	34.590	14.337	9,295,985
2012-09-05	34.350	34.530	34.215	34.250	14.196	9,461,023
2012-09-04	34.020	34.480	34.010	34.400	14.259	34,717,672
2012-08-31	34.510	34.580	33.920	33.960	14.076	39,112,340
2012-08-30	34.530	34.620	34.340	34.440	14.275	29,284,570
2012-08-29	34.630	34.760	34.530	34.590	14.337	7,561,345
2012-08-28	34.320	34.650	34.210	34.510	14.304	7,799,430
2012-08-27	34.230	34.370	34.110	34.260	14.201	8,894,965
2012-08-24	33.380	34.140	33.020	34.080	14.126	14,177,610
2012-08-23	33.930	34.040	33.450	33.450	13.865	13,400,830
2012-08-22	34.190	34.400	33.810	33.920	14.060	15,412,370
2012-08-21	35.180	35.240	34.320	34.420	14.267	12,721,180
2012-08-20	35.390	35.440	35.130	35.180	14.582	10,883,080
2012-08-17	35.370	35.440	35.170	35.410	14.677	7,335,346
2012-08-16	35.080	35.400	35.000	35.400	14.673	6,582,618
2012-08-15	35.350	35.430	35.020	35.130	14.561	7,274,367
2012-08-14	35.270	35.470	35.220	35.440	14.690	5,464,832
2012-08-13	34.980	35.250	34.900	35.210	14.594	6,941,169
2012-08-10	34.680	35.050	34.670	34.960	14.491	8,751,926
2012-08-09	34.940	34.955	34.690	34.720	14.391	10,089,680
2012-08-08	34.810	35.100	34.610	35.010	14.511	8,498,188
2012-08-07	35.810	35.880	34.880	34.950	14.487	13,483,630
2012-08-06	35.920	36.080	35.790	35.790	14.835	5,706,408
2012-08-03	35.870	35.990	35.770	35.920	14.889	7,875,916
2012-08-02	35.880	36.000	35.400	35.560	14.739	8,460,561
2012-08-01	36.140	36.290	35.960	36.030	14.934	15,616,650
2012-07-31	36.190	36.250	35.960	35.970	14.909	6,851,116
2012-07-30	35.880	36.185	35.770	36.160	14.988	7,104,681
2012-07-27	35.780	36.085	35.730	35.895	14.878	19,520,660
2012-07-26	35.410	35.810	35.330	35.630	14.768	11,288,890
2012-07-25	35.660	35.780	35.360	35.400	14.673	8,399,503
2012-07-24	35.720	35.940	35.390	35.570	14.744	10,658,960
2012-07-23	35.730	35.900	35.390	35.490	14.710	10,101,170
2012-07-20	35.870	36.050	35.700	35.910	14.884	11,381,120
2012-07-19	35.840	35.990	35.620	35.940	14.897	9,648,597
2012-07-18	35.720	35.920	35.660	35.920	14.889	6,938,026
2012-07-17	35.600	35.850	35.600	35.810	14.843	7,687,809
2012-07-16	35.570	35.730	35.520	35.590	14.752	5,170,333
2012-07-13	35.230	35.630	35.160	35.620	14.764	7,996,850
2012-07-12	35.220	35.320	35.020	35.120	14.557	9,948,830
2012-07-11	35.510	35.710	35.260	35.320	14.640	8,435,265
2012-07-10	35.510	35.590	35.280	35.430	14.686	8,672,126
2012-07-09	34.970	35.210	34.940	35.160	14.574	6,992,937
2012-07-06	34.700	35.040	34.600	34.970	14.495	6,423,061
2012-07-05	34.950	35.100	34.740	34.890	14.462	7,494,313
2012-07-03	34.920	35.050	34.900	34.990	14.503	4,887,601
2012-07-02	34.570	34.960	34.500	34.960	14.491	8,387,272
2012-06-29	34.340	34.595	34.165	34.550	14.321	9,821,584

← NewerPage 60 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.