Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	27.690	27.870	27.390	27.800	11.076	14,010,200
2011-10-10	27.730	27.800	27.420	27.630	11.009	11,526,290
2011-10-07	27.030	27.600	26.900	27.430	10.929	14,743,700
2011-10-06	26.510	26.950	26.440	26.950	10.738	9,965,187
2011-10-05	26.600	26.760	26.275	26.500	10.558	13,006,920
2011-10-04	26.130	26.560	25.940	26.540	10.574	17,428,609
2011-10-03	26.710	27.160	26.540	26.560	10.582	16,606,699
2011-09-30	26.320	27.270	26.280	26.810	10.682	22,259,420
2011-09-29	26.400	26.590	26.150	26.440	10.535	9,729,033
2011-09-28	26.500	26.590	26.070	26.100	10.399	10,165,220
2011-09-27	26.370	26.710	26.200	26.420	10.527	20,380,721
2011-09-26	25.890	26.040	25.740	26.000	10.359	21,449,490
2011-09-23	25.730	25.910	25.590	25.770	10.268	13,002,600
2011-09-22	25.580	25.840	25.270	25.700	10.240	20,771,891
2011-09-21	26.890	26.930	26.110	26.120	10.407	16,700,561
2011-09-20	26.970	27.190	26.830	26.950	10.738	9,954,209
2011-09-19	26.640	26.980	26.500	26.870	10.706	9,408,205
2011-09-16	27.070	27.190	26.710	26.900	10.718	15,986,380
2011-09-15	26.690	26.900	26.550	26.870	10.706	12,540,480
2011-09-14	26.350	26.770	26.160	26.550	10.578	16,574,539
2011-09-13	26.170	26.250	25.900	26.180	10.431	13,221,640
2011-09-12	26.060	26.570	26.010	26.540	10.411	15,175,610
2011-09-09	26.860	26.910	26.280	26.370	10.344	54,468,801
2011-09-08	26.940	27.250	26.830	27.010	10.595	46,197,566
2011-09-07	27.260	27.320	26.890	26.990	10.588	11,450,360
2011-09-06	26.140	26.850	26.010	26.830	10.525	14,748,690
2011-09-02	26.880	27.040	26.690	26.720	10.482	9,630,890
2011-09-01	27.260	27.360	27.050	27.090	10.627	10,140,380
2011-08-31	27.120	27.410	27.050	27.190	10.666	11,854,050
2011-08-30	26.770	27.200	26.615	27.020	10.599	14,149,340
2011-08-29	26.560	26.795	26.500	26.780	10.505	9,207,167
2011-08-26	25.970	26.388	25.610	26.300	10.317	13,021,310
2011-08-25	26.550	26.550	25.890	26.010	10.203	12,587,880
2011-08-24	26.320	26.550	26.258	26.470	10.384	9,116,795
2011-08-23	25.980	26.450	25.850	26.430	10.368	14,004,940
2011-08-22	26.230	26.240	25.675	25.860	10.144	11,360,360
2011-08-19	25.470	26.240	25.470	25.710	10.085	18,241,170
2011-08-18	25.530	25.913	25.310	25.700	10.082	19,497,270
2011-08-17	25.820	26.170	25.790	26.000	10.199	13,603,760
2011-08-16	25.590	25.770	25.400	25.680	10.074	11,187,750
2011-08-15	25.440	25.740	25.270	25.700	10.082	12,298,550
2011-08-12	25.430	25.450	25.050	25.200	9.885	14,112,020
2011-08-11	24.400	25.190	24.250	24.960	9.791	23,003,221
2011-08-10	24.900	24.970	24.270	24.360	9.556	39,037,199
2011-08-09	24.590	25.190	23.200	25.180	9.878	47,652,961
2011-08-08	24.980	25.420	24.440	24.540	9.627	40,436,191
2011-08-05	25.490	26.060	25.440	25.890	10.156	27,609,930
2011-08-04	26.170	26.520	25.460	25.490	9.999	25,740,221
2011-08-03	26.120	26.420	25.900	26.360	10.340	18,171,289
2011-08-02	26.010	26.435	25.835	26.180	10.270	13,809,470
2011-08-01	26.530	26.570	25.830	26.150	10.258	15,062,960
2011-07-29	26.180	26.590	26.110	26.300	10.317	14,122,230
2011-07-28	26.060	26.449	26.060	26.230	10.289	9,640,959
2011-07-27	26.030	26.270	26.020	26.110	10.242	11,529,990
2011-07-26	26.170	26.240	26.050	26.160	10.262	8,116,068
2011-07-25	26.100	26.300	26.040	26.240	10.293	11,865,820
2011-07-22	26.630	26.630	26.240	26.360	10.340	11,518,900
2011-07-21	26.480	26.640	26.250	26.590	10.431	11,526,540
2011-07-20	26.920	26.920	26.010	26.370	10.344	19,696,240
2011-07-19	26.690	27.045	26.660	27.020	10.599	10,579,790

← NewerPage 64 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.