Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	26.620	26.680	26.450	26.600	10.435	7,001,652
2011-07-15	26.860	26.860	26.470	26.690	10.470	9,781,718
2011-07-14	26.900	27.020	26.780	26.850	10.533	8,414,263
2011-07-13	27.090	27.090	26.770	26.860	10.537	7,232,009
2011-07-12	26.860	27.075	26.740	26.900	10.552	11,003,620
2011-07-11	26.990	27.040	26.790	26.930	10.564	11,833,650
2011-07-08	26.860	26.930	26.750	26.890	10.548	10,326,270
2011-07-07	26.990	27.090	26.860	27.000	10.592	9,235,513
2011-07-06	26.550	26.960	26.550	26.820	10.521	9,795,648
2011-07-05	26.490	26.900	26.400	26.600	10.435	11,799,610
2011-07-01	26.350	26.550	26.200	26.530	10.407	11,206,210
2011-06-30	26.120	26.440	26.020	26.410	10.360	12,625,360
2011-06-29	26.380	26.540	26.020	26.100	10.238	20,197,230
2011-06-28	26.430	26.520	25.920	26.360	10.340	21,479,910
2011-06-27	26.780	26.830	26.670	26.770	10.501	9,285,965
2011-06-24	26.800	26.840	26.630	26.790	10.509	12,139,730
2011-06-23	26.800	26.870	26.530	26.850	10.533	13,489,740
2011-06-22	27.060	27.260	27.000	27.180	10.662	13,156,830
2011-06-21	27.360	27.610	27.180	27.310	10.713	12,116,220
2011-06-20	27.100	27.395	27.090	27.320	10.717	16,802,430
2011-06-17	27.130	27.260	27.060	27.080	10.623	12,169,020
2011-06-16	26.440	27.030	26.400	26.930	10.564	11,941,440
2011-06-15	27.290	27.300	26.500	26.610	10.439	15,601,300
2011-06-14	27.060	27.540	27.050	27.370	10.737	11,468,720
2011-06-13	26.530	27.120	26.480	26.930	10.564	11,169,860
2011-06-10	27.500	27.570	27.000	27.010	10.446	11,493,790
2011-06-09	27.250	27.640	27.195	27.460	10.620	9,888,409
2011-06-08	27.010	27.345	26.940	27.290	10.555	9,614,046
2011-06-07	27.410	27.460	27.100	27.100	10.481	8,847,876
2011-06-06	27.610	27.610	27.250	27.250	10.539	9,741,324
2011-06-03	27.410	27.760	27.350	27.600	10.675	20,698,609
2011-06-02	27.920	27.920	27.520	27.570	10.663	11,853,850
2011-06-01	28.090	28.131	27.900	27.920	10.798	10,557,940
2011-05-31	28.010	28.090	27.900	28.060	10.852	10,064,470
2011-05-27	27.830	27.990	27.810	27.940	10.806	6,095,092
2011-05-26	27.830	27.850	27.630	27.770	10.740	16,483,609
2011-05-25	27.810	28.000	27.570	27.910	10.794	18,435,779
2011-05-24	27.890	27.980	27.780	27.920	10.798	7,960,559
2011-05-23	27.550	28.030	27.510	27.850	10.771	12,298,670
2011-05-20	28.000	28.010	27.700	27.740	10.729	9,236,928
2011-05-19	27.950	28.030	27.790	27.980	10.822	6,963,653
2011-05-18	27.650	27.900	27.560	27.870	10.779	12,868,720
2011-05-17	27.430	27.820	27.420	27.660	10.698	12,848,340
2011-05-16	27.220	27.600	27.190	27.490	10.632	29,920,189
2011-05-13	27.380	27.630	27.200	27.310	10.562	7,074,374
2011-05-12	27.050	27.370	26.910	27.350	10.578	7,996,912
2011-05-11	27.180	27.270	27.000	27.060	10.466	6,836,590
2011-05-10	27.200	27.250	27.040	27.170	10.508	7,382,553
2011-05-09	26.970	27.160	26.950	27.140	10.497	8,182,552
2011-05-06	26.880	27.160	26.840	26.960	10.427	11,621,560
2011-05-05	26.800	26.900	26.620	26.680	10.319	8,401,489
2011-05-04	26.980	27.000	26.700	26.850	10.384	18,082,580
2011-05-03	26.840	27.000	26.710	27.000	10.442	10,567,710
2011-05-02	26.820	27.000	26.700	26.780	10.357	9,047,756
2011-04-29	26.710	27.000	26.660	26.840	10.381	9,528,114
2011-04-28	26.640	26.710	26.500	26.650	10.307	11,329,180
2011-04-27	26.380	26.710	26.370	26.620	10.296	12,047,860
2011-04-26	26.060	26.411	26.050	26.290	10.168	9,209,820
2011-04-25	26.090	26.170	25.950	26.080	10.087	7,356,349
2011-04-21	26.280	26.280	25.980	26.060	10.079	11,450,200

← NewerPage 65 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.