Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	26.100	26.300	26.050	26.150	10.114	15,406,820
2011-04-19	26.500	26.510	26.040	26.380	10.203	14,324,050
2011-04-18	26.820	26.870	26.410	26.550	10.268	13,916,910
2011-04-15	26.940	27.150	26.848	27.010	10.446	10,647,810
2011-04-14	26.700	26.990	26.630	26.890	10.400	8,517,325
2011-04-13	26.780	26.780	26.540	26.680	10.319	8,141,585
2011-04-12	26.500	26.800	26.420	26.700	10.326	11,082,550
2011-04-11	26.470	26.750	26.400	26.520	10.257	13,060,070
2011-04-08	26.050	26.330	26.050	26.240	10.149	9,851,065
2011-04-07	26.290	26.310	25.900	26.100	10.094	11,820,090
2011-04-06	26.230	26.330	26.140	26.280	10.164	8,637,122
2011-04-05	25.880	26.200	25.850	26.110	10.098	8,642,929
2011-04-04	26.000	26.010	25.810	25.940	10.033	6,840,201
2011-04-01	25.890	26.140	25.860	25.980	10.048	8,310,187
2011-03-31	26.060	26.100	25.940	26.030	10.067	9,033,591
2011-03-30	26.100	26.270	26.020	26.110	10.098	9,741,478
2011-03-29	26.030	26.080	25.870	25.970	10.044	8,445,628
2011-03-28	25.970	26.190	25.900	26.050	10.075	19,170,070
2011-03-25	25.970	26.020	25.790	25.820	9.986	8,905,150
2011-03-24	25.640	25.965	25.580	25.930	10.029	13,407,860
2011-03-23	25.400	25.650	25.330	25.610	9.905	9,180,298
2011-03-22	25.170	25.580	25.150	25.430	9.835	12,301,230
2011-03-21	24.960	25.240	24.900	25.150	9.727	10,462,760
2011-03-18	24.700	24.880	24.510	24.800	9.592	15,252,900
2011-03-17	24.570	24.770	24.400	24.440	9.452	11,900,100
2011-03-16	24.590	24.710	24.190	24.290	9.394	14,624,850
2011-03-15	24.530	24.760	24.470	24.710	9.557	11,012,130
2011-03-14	24.900	25.200	24.900	24.990	9.665	8,571,413
2011-03-11	25.020	25.160	24.910	25.050	9.688	13,849,530
2011-03-10	25.710	25.820	25.620	25.640	9.770	10,775,870
2011-03-09	25.600	25.820	25.580	25.810	9.834	8,018,875
2011-03-08	25.420	25.720	25.400	25.660	9.777	7,913,019
2011-03-07	25.470	25.590	25.360	25.380	9.670	32,736,920
2011-03-04	25.390	25.480	25.150	25.320	9.648	33,576,809
2011-03-03	25.220	25.520	25.150	25.440	9.693	37,859,832
2011-03-02	25.220	25.320	25.000	25.050	9.545	13,464,750
2011-03-01	25.480	25.700	25.110	25.120	9.571	11,991,810
2011-02-28	24.960	25.400	24.910	25.370	9.667	15,308,850
2011-02-25	24.700	24.950	24.700	24.940	9.503	8,819,959
2011-02-24	24.590	24.760	24.530	24.710	9.415	9,179,264
2011-02-23	24.730	24.870	24.660	24.710	9.415	12,916,150
2011-02-22	24.640	24.920	24.600	24.740	9.427	10,638,790
2011-02-18	24.740	24.810	24.600	24.790	9.446	8,570,280
2011-02-17	24.470	24.730	24.430	24.730	9.423	14,431,180
2011-02-16	24.520	24.580	24.360	24.480	9.328	10,369,000
2011-02-15	24.400	24.520	24.310	24.480	9.328	7,796,315
2011-02-14	24.480	24.490	24.260	24.490	9.331	8,552,953
2011-02-11	24.060	24.490	24.000	24.440	9.312	10,668,690
2011-02-10	24.110	24.200	24.050	24.090	9.179	8,735,125
2011-02-09	24.100	24.171	24.040	24.150	9.202	7,867,187
2011-02-08	24.090	24.140	23.950	24.130	9.194	9,229,713
2011-02-07	24.090	24.090	23.890	24.060	9.168	18,701,061
2011-02-04	24.130	24.130	23.810	24.000	9.145	9,498,569
2011-02-03	23.690	24.080	23.540	24.050	9.164	15,601,800
2011-02-02	23.570	23.780	23.540	23.680	9.023	11,734,750
2011-02-01	23.650	23.710	23.480	23.580	8.985	16,223,360
2011-01-31	23.780	23.790	23.340	23.510	8.958	16,289,280
2011-01-28	23.930	24.070	23.790	23.790	9.065	12,548,270
2011-01-27	24.300	24.350	23.870	23.920	9.114	14,875,940
2011-01-26	24.320	24.430	24.250	24.265	9.246	10,810,980

← NewerPage 66 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.