Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	25.360	25.400	25.180	25.340	9.510	9,282,809
2010-10-27	25.110	25.120	24.900	25.110	9.424	9,582,936
2010-10-26	25.010	25.210	25.010	25.200	9.457	7,839,093
2010-10-25	25.010	25.230	24.980	25.060	9.405	12,165,120
2010-10-22	24.970	24.980	24.870	24.920	9.352	7,633,074
2010-10-21	24.930	25.000	24.860	24.950	9.364	10,685,770
2010-10-20	24.830	24.970	24.680	24.920	9.352	13,046,840
2010-10-19	24.840	24.910	24.610	24.750	9.289	12,133,380
2010-10-18	24.900	24.960	24.850	24.900	9.345	11,047,530
2010-10-15	24.890	25.000	24.820	24.880	9.337	20,664,439
2010-10-14	24.660	24.850	24.630	24.800	9.307	8,171,389
2010-10-13	24.660	24.810	24.600	24.620	9.240	11,199,790
2010-10-12	24.410	24.610	24.310	24.540	9.210	12,558,180
2010-10-11	24.490	24.520	24.270	24.350	9.138	9,462,563
2010-10-08	24.610	24.750	24.490	24.510	9.198	10,119,740
2010-10-07	24.540	24.700	24.500	24.570	9.221	12,691,450
2010-10-06	24.280	24.530	24.280	24.430	9.168	14,491,520
2010-10-05	24.000	24.310	23.960	24.250	9.101	23,718,830
2010-10-04	23.780	23.960	23.750	23.830	8.943	8,453,676
2010-10-01	24.010	24.050	23.660	23.780	8.925	16,443,391
2010-09-30	24.100	24.390	23.880	24.020	9.015	13,180,830
2010-09-29	24.180	24.330	24.103	24.250	9.101	10,712,820
2010-09-28	24.080	24.210	23.950	24.200	9.082	12,515,120
2010-09-27	24.060	24.100	24.000	24.010	9.011	10,999,500
2010-09-24	23.740	24.020	23.690	24.000	9.007	15,704,330
2010-09-23	23.670	23.690	23.480	23.600	8.857	13,253,090
2010-09-22	23.870	23.980	23.830	23.870	8.958	10,476,540
2010-09-21	23.690	23.880	23.620	23.860	8.955	12,179,340
2010-09-20	23.600	23.760	23.450	23.710	8.898	9,328,346
2010-09-17	23.570	23.710	23.490	23.500	8.819	12,475,900
2010-09-16	23.640	23.660	23.430	23.470	8.808	14,247,570
2010-09-15	23.470	23.780	23.400	23.680	8.887	10,596,070
2010-09-14	23.390	23.650	23.260	23.510	8.823	10,621,670
2010-09-13	23.590	23.640	23.380	23.470	8.808	12,172,270
2010-09-10	23.740	23.940	23.700	23.840	8.804	13,852,790
2010-09-09	23.620	23.700	23.490	23.630	8.727	14,073,290
2010-09-08	23.210	23.540	23.110	23.450	8.660	39,202,219
2010-09-07	22.950	23.240	22.940	23.110	8.535	40,207,488
2010-09-03	22.910	22.980	22.750	22.910	8.461	13,047,220
2010-09-02	22.600	22.820	22.575	22.790	8.417	8,807,348
2010-09-01	22.600	22.820	22.450	22.660	8.369	15,393,140
2010-08-31	22.450	22.530	22.260	22.320	8.243	19,898,250
2010-08-30	22.640	22.680	22.510	22.520	8.317	12,414,340
2010-08-27	22.680	22.700	22.380	22.540	8.324	15,788,060
2010-08-26	22.880	22.890	22.450	22.610	8.350	12,561,910
2010-08-25	22.690	22.900	22.510	22.850	8.439	21,617,711
2010-08-24	22.600	22.860	22.370	22.790	8.417	15,682,350
2010-08-23	22.830	22.940	22.690	22.730	8.394	12,292,910
2010-08-20	22.640	22.810	22.620	22.710	8.387	11,267,150
2010-08-19	22.920	22.950	22.550	22.760	8.406	12,576,940
2010-08-18	22.860	22.980	22.760	22.930	8.468	15,476,450
2010-08-17	22.720	22.990	22.530	22.920	8.465	15,193,020
2010-08-16	22.340	22.600	22.150	22.600	8.346	9,915,134
2010-08-13	22.420	22.510	22.290	22.350	8.254	6,404,993
2010-08-12	22.270	22.520	22.150	22.450	8.291	9,705,459
2010-08-11	22.380	22.680	22.360	22.440	8.287	13,638,600
2010-08-10	22.490	22.780	22.440	22.630	8.358	8,440,352
2010-08-09	22.570	22.680	22.530	22.590	8.343	6,818,502
2010-08-06	22.250	22.550	22.170	22.540	8.324	10,439,760
2010-08-05	22.230	22.400	22.210	22.340	8.250	8,516,462

← NewerPage 68 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.