Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	33.850	34.130	33.610	34.030	14.105	8,815,092
2012-06-27	33.700	34.040	33.690	34.000	14.093	7,257,386
2012-06-26	33.790	33.870	33.520	33.670	13.956	7,639,459
2012-06-25	33.780	33.870	33.620	33.720	13.977	7,381,939
2012-06-22	34.040	34.040	33.810	33.870	14.039	9,406,288
2012-06-21	33.970	34.120	33.830	33.890	14.047	11,382,340
2012-06-20	33.850	34.050	33.710	33.910	14.055	9,195,012
2012-06-19	34.020	34.020	33.800	33.920	14.060	8,365,682
2012-06-18	33.740	34.000	33.640	33.850	14.031	7,061,729
2012-06-15	33.890	34.080	33.730	33.770	13.997	12,216,880
2012-06-14	33.270	33.860	33.210	33.680	13.960	10,125,090
2012-06-13	33.070	33.410	32.910	33.270	13.790	13,437,440
2012-06-12	33.080	33.470	32.910	33.430	13.687	11,547,210
2012-06-11	33.170	33.250	32.960	32.960	13.494	39,669,770
2012-06-08	32.730	33.010	32.650	32.910	13.474	40,375,367
2012-06-07	32.800	32.900	32.540	32.750	13.408	45,290,594
2012-06-06	32.000	32.580	31.940	32.580	13.339	10,075,850
2012-06-05	31.920	31.990	31.540	31.795	13.017	6,615,206
2012-06-04	31.620	31.960	31.600	31.930	13.072	10,837,430
2012-06-01	31.950	32.090	31.580	31.690	12.974	16,508,289
2012-05-31	32.080	32.460	32.010	32.190	13.179	15,091,950
2012-05-30	31.950	32.220	31.940	32.020	13.109	8,441,009
2012-05-29	32.190	32.210	31.900	32.130	13.154	8,412,498
2012-05-25	32.220	32.400	32.005	32.110	13.146	5,980,297
2012-05-24	31.820	32.270	31.680	32.260	13.208	9,148,205
2012-05-23	31.720	31.920	31.600	31.720	12.987	7,391,816
2012-05-22	31.830	31.900	31.650	31.760	13.003	7,573,030
2012-05-21	31.670	31.850	31.420	31.850	13.040	9,011,444
2012-05-18	31.660	31.910	31.620	31.680	12.970	11,219,590
2012-05-17	31.860	32.020	31.640	31.640	12.954	9,281,813
2012-05-16	31.760	32.040	31.760	31.860	13.044	10,150,970
2012-05-15	31.680	31.980	31.600	31.750	12.999	9,929,130
2012-05-14	31.660	31.900	31.610	31.690	12.974	12,569,340
2012-05-11	31.740	31.970	31.700	31.790	13.015	8,549,638
2012-05-10	31.940	32.100	31.720	31.730	12.991	11,528,390
2012-05-09	32.090	32.100	31.740	31.750	12.999	10,911,240
2012-05-08	32.150	32.290	32.080	32.260	13.208	10,652,980
2012-05-07	32.410	32.450	32.190	32.200	13.183	8,322,107
2012-05-04	32.460	32.610	32.350	32.430	13.277	7,200,975
2012-05-03	32.420	32.595	32.340	32.550	13.326	8,153,417
2012-05-02	32.410	32.520	32.340	32.370	13.253	7,318,021
2012-05-01	32.250	32.620	32.142	32.420	13.273	7,806,654
2012-04-30	32.170	32.250	31.990	32.210	13.187	6,680,241
2012-04-27	31.980	32.220	31.950	32.130	13.154	8,308,645
2012-04-26	31.680	31.970	31.490	31.930	13.072	9,201,063
2012-04-25	31.710	31.810	31.280	31.690	12.974	11,743,290
2012-04-24	31.770	31.930	31.610	31.700	12.978	8,731,724
2012-04-23	31.800	31.850	31.580	31.760	13.003	6,085,552
2012-04-20	31.820	32.100	31.680	31.890	13.056	8,351,586
2012-04-19	31.700	31.810	31.500	31.780	13.011	7,084,516
2012-04-18	31.510	31.750	31.420	31.660	12.962	8,057,331
2012-04-17	31.490	31.610	31.230	31.610	12.941	6,883,011
2012-04-16	31.550	31.640	31.350	31.380	12.847	6,871,987
2012-04-13	31.300	31.770	31.210	31.490	12.892	17,839,869
2012-04-12	31.200	31.330	31.050	31.310	12.819	5,368,569
2012-04-11	31.170	31.500	31.130	31.210	12.778	10,900,430
2012-04-10	31.190	31.220	30.940	30.950	12.671	10,119,690
2012-04-09	31.050	31.280	31.040	31.160	12.757	8,210,552
2012-04-05	31.040	31.370	30.990	31.360	12.839	7,262,499
2012-04-04	31.000	31.340	31.000	31.110	12.737	8,607,247

← NewerPage 61 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.