Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	24.350	24.460	24.190	24.290	9.255	10,784,400
2011-01-24	24.100	24.430	24.050	24.420	9.305	13,505,950
2011-01-21	24.170	24.220	24.010	24.090	9.179	23,216,770
2011-01-20	24.010	24.180	23.970	24.040	9.160	10,037,700
2011-01-19	24.090	24.130	23.950	23.990	9.141	9,300,103
2011-01-18	24.010	24.220	24.000	24.080	9.175	12,695,570
2011-01-14	24.100	24.210	24.000	24.160	9.206	8,120,399
2011-01-13	24.050	24.150	23.960	24.120	9.190	7,694,715
2011-01-12	24.050	24.150	23.920	24.060	9.168	13,611,990
2011-01-11	24.360	24.360	24.040	24.070	9.171	12,645,720
2011-01-10	24.560	24.570	24.190	24.240	9.236	15,639,230
2011-01-07	24.630	24.680	24.370	24.390	9.293	11,876,370
2011-01-06	24.560	24.670	24.460	24.580	9.366	10,568,630
2011-01-05	24.430	24.510	24.290	24.480	9.328	12,807,130
2011-01-04	24.470	24.490	24.130	24.390	9.293	12,607,320
2011-01-03	24.710	24.770	24.440	24.500	9.335	10,550,500
2010-12-31	24.600	24.660	24.500	24.620	9.381	4,268,721
2010-12-30	24.670	24.680	24.560	24.600	9.373	4,478,506
2010-12-29	24.780	24.800	24.700	24.710	9.415	5,478,515
2010-12-28	24.790	24.850	24.650	24.750	9.430	5,886,554
2010-12-27	24.750	24.830	24.660	24.700	9.411	5,093,911
2010-12-23	25.000	25.110	24.790	24.850	9.469	7,518,825
2010-12-22	25.300	25.330	25.150	25.260	9.480	8,556,439
2010-12-21	25.230	25.330	25.230	25.250	9.476	11,162,370
2010-12-20	25.060	25.220	25.000	25.170	9.446	10,764,490
2010-12-17	24.950	24.990	24.870	24.990	9.379	10,847,070
2010-12-16	24.830	24.980	24.750	24.960	9.367	6,444,329
2010-12-15	24.730	24.840	24.610	24.750	9.289	11,708,400
2010-12-14	24.770	24.820	24.655	24.790	9.304	6,599,573
2010-12-13	24.930	24.930	24.650	24.740	9.285	9,701,773
2010-12-10	24.680	24.900	24.670	24.850	9.326	11,577,090
2010-12-09	24.560	24.610	24.430	24.590	9.229	12,803,080
2010-12-08	24.050	24.420	24.040	24.400	9.157	12,894,050
2010-12-07	24.190	24.210	23.970	24.050	9.026	12,216,580
2010-12-06	23.830	24.110	23.810	24.050	9.026	20,339,971
2010-12-03	23.780	23.980	23.750	23.810	8.936	14,685,370
2010-12-02	24.140	24.230	23.700	23.800	8.932	22,566,721
2010-12-01	24.220	24.340	24.050	24.170	9.071	15,975,800
2010-11-30	24.330	24.350	23.983	24.000	9.007	18,993,670
2010-11-29	24.300	24.510	24.110	24.430	9.168	12,900,370
2010-11-26	24.350	24.490	24.320	24.390	9.153	5,123,662
2010-11-24	24.690	24.720	24.380	24.570	9.221	9,680,685
2010-11-23	24.310	24.610	24.180	24.540	9.210	13,624,930
2010-11-22	24.600	24.710	24.340	24.480	9.187	11,943,150
2010-11-19	24.780	24.820	24.550	24.740	9.285	10,032,700
2010-11-18	24.730	24.900	24.660	24.750	9.289	10,741,490
2010-11-17	24.340	24.600	24.290	24.460	9.180	9,214,679
2010-11-16	24.510	24.570	24.050	24.380	9.150	16,506,131
2010-11-15	24.880	24.900	24.660	24.690	9.266	11,348,310
2010-11-12	25.040	25.050	24.540	24.850	9.326	18,158,100
2010-11-11	24.950	25.290	24.950	25.230	9.469	10,489,000
2010-11-10	25.530	25.560	24.940	25.210	9.461	21,507,180
2010-11-09	25.950	25.950	25.530	25.580	9.600	14,069,970
2010-11-08	25.930	25.961	25.750	25.870	9.709	10,294,330
2010-11-05	26.210	26.220	26.000	26.110	9.799	10,033,860
2010-11-04	25.930	26.150	25.830	26.150	9.814	13,092,070
2010-11-03	25.590	25.790	25.570	25.760	9.668	9,825,291
2010-11-02	25.470	25.690	25.440	25.570	9.596	9,304,301
2010-11-01	25.540	25.600	25.230	25.370	9.521	13,232,540
2010-10-29	25.280	25.420	25.235	25.418	9.539	12,037,030

← NewerPage 67 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.