Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	31.140	31.210	30.960	31.090	12.729	7,334,397
2012-04-02	30.740	31.271	30.740	31.160	12.757	9,773,509
2012-03-30	30.640	31.000	30.600	30.870	12.639	10,094,000
2012-03-29	30.350	30.590	30.310	30.590	12.524	6,746,851
2012-03-28	30.590	30.600	30.390	30.520	12.495	7,743,324
2012-03-27	30.750	30.910	30.550	30.610	12.532	9,632,685
2012-03-26	30.500	30.680	30.443	30.660	12.553	10,004,530
2012-03-23	30.410	30.490	30.210	30.400	12.446	10,504,240
2012-03-22	30.030	30.210	30.030	30.140	12.340	6,315,255
2012-03-21	30.110	30.240	30.030	30.150	12.344	6,336,149
2012-03-20	29.970	30.220	29.940	30.130	12.336	6,278,500
2012-03-19	29.970	30.190	29.890	30.110	12.327	7,742,679
2012-03-16	30.050	30.160	29.930	30.030	12.295	12,961,150
2012-03-15	29.960	30.030	29.765	30.030	12.295	8,475,006
2012-03-14	30.040	30.160	29.820	29.950	12.262	10,634,800
2012-03-13	30.090	30.110	29.780	30.100	12.323	14,942,430
2012-03-12	30.540	30.710	30.400	30.440	12.295	16,210,890
2012-03-09	30.475	30.580	30.340	30.460	12.303	34,992,340
2012-03-08	30.280	30.580	30.250	30.460	12.303	34,690,738
2012-03-07	30.100	30.170	29.790	30.100	12.157	10,456,880
2012-03-06	30.140	30.360	29.970	30.080	12.149	13,204,010
2012-03-05	29.950	30.350	29.930	30.260	12.222	8,967,931
2012-03-02	30.050	30.050	29.850	29.960	12.101	7,200,932
2012-03-01	30.170	30.200	29.910	30.020	12.125	9,723,579
2012-02-29	30.030	30.280	30.005	30.100	12.157	13,801,100
2012-02-28	30.030	30.030	29.830	30.020	12.125	8,954,670
2012-02-27	29.910	30.190	29.810	30.030	12.129	18,755,279
2012-02-24	29.780	29.990	29.660	29.990	12.113	8,969,928
2012-02-23	29.640	29.750	29.494	29.700	11.996	7,046,554
2012-02-22	29.650	29.730	29.560	29.650	11.976	8,126,253
2012-02-21	29.660	29.750	29.570	29.620	11.963	8,710,383
2012-02-17	29.730	29.750	29.430	29.650	11.976	10,222,670
2012-02-16	29.280	29.590	29.230	29.540	11.931	9,047,003
2012-02-15	29.300	29.310	29.120	29.250	11.814	11,147,520
2012-02-14	29.220	29.300	29.070	29.270	11.822	8,737,250
2012-02-13	29.340	29.380	29.100	29.230	11.806	8,482,095
2012-02-10	29.050	29.240	29.010	29.210	11.798	11,216,030
2012-02-09	28.870	29.440	28.810	29.300	11.834	16,115,820
2012-02-08	28.850	29.000	28.705	28.840	11.648	8,681,481
2012-02-07	28.520	28.970	28.520	28.820	11.640	9,683,267
2012-02-06	28.820	28.860	28.530	28.640	11.568	12,745,830
2012-02-03	28.700	28.900	28.568	28.840	11.648	11,304,940
2012-02-02	28.540	28.610	28.330	28.540	11.527	10,002,160
2012-02-01	28.490	28.730	28.410	28.430	11.483	16,059,930
2012-01-31	28.510	28.520	28.190	28.400	11.471	13,087,440
2012-01-30	28.020	28.500	28.000	28.390	11.467	12,322,480
2012-01-27	28.920	28.920	28.090	28.140	11.366	13,906,430
2012-01-26	28.740	28.890	28.370	28.660	11.576	11,782,120
2012-01-25	28.200	28.730	28.200	28.670	11.580	11,036,820
2012-01-24	28.500	28.600	28.160	28.280	11.422	12,440,170
2012-01-23	28.730	28.800	28.500	28.610	11.555	8,725,103
2012-01-20	28.700	28.780	28.450	28.700	11.592	11,452,900
2012-01-19	28.950	28.955	28.540	28.610	11.555	13,067,110
2012-01-18	28.930	28.970	28.800	28.960	11.697	10,165,870
2012-01-17	29.080	29.190	28.860	28.900	11.673	10,455,220
2012-01-13	28.760	29.000	28.690	28.960	11.697	9,319,827
2012-01-12	28.930	28.980	28.710	28.840	11.648	8,456,280
2012-01-11	28.910	28.990	28.700	28.840	11.648	11,707,530
2012-01-10	28.790	29.000	28.780	28.910	11.677	10,637,230
2012-01-09	28.570	28.665	28.420	28.500	11.511	10,310,560

← NewerPage 62 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.