Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	28.770	28.820	28.610	28.720	11.600	11,558,050
2012-01-05	28.370	28.910	28.350	28.830	11.644	16,748,699
2012-01-04	28.400	28.530	28.250	28.400	11.471	14,821,760
2012-01-03	28.650	28.990	28.510	28.560	11.535	25,910,910
2011-12-30	29.690	29.810	29.530	29.650	11.976	6,220,050
2011-12-29	29.770	29.870	29.650	29.790	12.032	6,291,229
2011-12-28	29.710	29.930	29.690	29.720	12.004	6,796,994
2011-12-27	29.830	29.970	29.700	29.720	12.004	7,961,147
2011-12-23	29.830	29.950	29.690	29.840	12.052	8,147,629
2011-12-22	30.030	30.080	29.600	29.820	12.044	9,850,996
2011-12-21	29.980	30.400	29.860	30.310	12.076	13,148,580
2011-12-20	29.680	29.980	29.530	29.860	11.897	13,160,190
2011-12-19	29.360	29.630	29.290	29.340	11.690	10,731,980
2011-12-16	29.300	29.470	28.975	29.140	11.610	15,581,450
2011-12-15	28.930	29.250	28.760	29.110	11.598	10,730,660
2011-12-14	28.870	28.980	28.670	28.730	11.447	10,850,370
2011-12-13	28.920	29.250	28.820	28.990	11.551	13,025,650
2011-12-12	28.720	28.910	28.670	28.870	11.503	45,302,910
2011-12-09	28.620	28.830	28.600	28.780	11.467	42,035,609
2011-12-08	28.750	28.900	28.490	28.530	11.367	41,635,500
2011-12-07	28.680	28.930	28.440	28.830	11.487	10,809,670
2011-12-06	28.390	28.950	28.330	28.760	11.459	14,053,270
2011-12-05	28.530	28.660	28.130	28.220	11.244	12,105,160
2011-12-02	28.770	28.780	28.300	28.410	11.319	10,920,050
2011-12-01	28.580	29.050	28.480	28.680	11.427	13,643,900
2011-11-30	28.420	28.720	28.230	28.690	11.431	15,799,990
2011-11-29	27.660	28.200	27.650	27.950	11.136	13,487,180
2011-11-28	27.650	27.720	27.460	27.600	10.997	11,384,440
2011-11-25	27.150	27.450	27.100	27.250	10.857	3,259,548
2011-11-23	27.210	27.300	27.000	27.120	10.806	9,905,015
2011-11-22	27.320	27.500	27.150	27.370	10.905	10,494,870
2011-11-21	27.380	27.520	27.150	27.300	10.877	14,077,750
2011-11-18	27.640	27.820	27.460	27.640	11.013	10,481,980
2011-11-17	27.440	27.855	27.420	27.540	10.973	20,792,400
2011-11-16	27.640	27.900	27.490	27.500	10.957	12,690,720
2011-11-15	27.560	27.870	27.560	27.770	11.064	8,848,170
2011-11-14	27.690	27.800	27.500	27.620	11.005	7,867,558
2011-11-11	27.800	27.990	27.750	27.780	11.068	8,385,011
2011-11-10	27.360	27.700	27.330	27.630	11.009	9,513,530
2011-11-09	27.360	27.470	27.030	27.170	10.825	12,823,450
2011-11-08	27.620	27.680	27.345	27.650	11.017	9,446,669
2011-11-07	27.340	27.520	27.130	27.520	10.965	13,190,670
2011-11-04	27.390	27.435	27.161	27.370	10.905	7,728,555
2011-11-03	27.420	27.520	27.250	27.470	10.945	13,476,870
2011-11-02	27.410	27.410	26.960	27.190	10.833	11,023,970
2011-11-01	27.120	27.405	27.000	27.100	10.798	19,479,510
2011-10-31	27.390	27.850	27.380	27.550	10.977	17,213,730
2011-10-28	27.530	27.630	27.160	27.560	10.981	11,865,240
2011-10-27	27.650	27.800	26.950	27.660	11.021	20,411,711
2011-10-26	27.210	27.290	26.800	27.275	10.867	15,619,460
2011-10-25	27.170	27.300	26.800	27.000	10.758	14,811,570
2011-10-24	27.530	27.540	27.200	27.310	10.881	12,001,470
2011-10-21	27.530	27.630	27.310	27.450	10.937	15,557,920
2011-10-20	27.440	27.810	27.230	27.250	10.857	13,007,180
2011-10-19	27.560	27.640	27.220	27.320	10.885	9,405,852
2011-10-18	27.310	27.810	27.020	27.530	10.969	10,627,830
2011-10-17	27.550	27.710	27.370	27.420	10.925	8,959,249
2011-10-14	27.830	27.830	27.400	27.670	11.025	9,597,379
2011-10-13	27.630	27.740	27.410	27.610	11.001	9,515,799
2011-10-12	27.980	28.140	27.760	27.770	11.064	14,182,640

← NewerPage 63 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.