Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	22.150	22.430	22.110	22.350	8.254	11,402,070
2010-08-03	22.200	22.290	22.070	22.120	8.169	10,325,050
2010-08-02	22.380	22.400	22.210	22.250	8.217	13,529,210
2010-07-30	21.880	22.250	21.820	22.160	8.184	10,532,950
2010-07-29	22.140	22.250	21.950	22.020	8.132	13,021,340
2010-07-28	22.000	22.140	21.980	22.070	8.151	9,606,231
2010-07-27	22.060	22.150	21.940	22.050	8.143	11,665,610
2010-07-26	22.180	22.250	21.860	21.990	8.121	18,638,090
2010-07-23	21.770	22.230	21.770	22.120	8.169	20,969,461
2010-07-22	21.580	21.890	21.420	21.850	8.069	19,861,820
2010-07-21	21.700	21.700	21.260	21.410	7.907	13,568,360
2010-07-20	21.200	21.520	21.160	21.520	7.948	10,675,730
2010-07-19	21.370	21.490	21.300	21.380	7.896	10,290,540
2010-07-16	21.410	21.460	21.110	21.263	7.853	14,095,520
2010-07-15	21.340	21.490	21.280	21.460	7.925	10,816,860
2010-07-14	21.280	21.350	21.170	21.350	7.885	10,893,540
2010-07-13	21.380	21.450	21.220	21.340	7.881	12,101,360
2010-07-12	21.400	21.480	21.230	21.300	7.866	10,711,490
2010-07-09	21.420	21.480	21.160	21.300	7.866	15,029,860
2010-07-08	20.970	21.430	20.880	21.320	7.874	22,149,199
2010-07-07	20.590	20.900	20.480	20.890	7.715	17,575,840
2010-07-06	20.500	20.700	20.390	20.540	7.586	13,047,400
2010-07-02	20.210	20.400	20.050	20.310	7.501	11,413,600
2010-07-01	20.150	20.270	19.890	20.240	7.475	17,865,619
2010-06-30	20.000	20.250	19.910	20.040	7.401	19,686,830
2010-06-29	20.130	20.260	19.850	19.960	7.372	26,893,301
2010-06-28	19.690	20.890	19.690	20.340	7.512	47,738,262
2010-06-25	19.670	19.770	19.530	19.700	7.275	28,483,420
2010-06-24	19.730	19.870	19.590	19.620	7.246	17,191,510
2010-06-23	19.860	19.930	19.710	19.770	7.301	13,895,590
2010-06-22	20.050	20.150	19.780	19.850	7.331	12,503,300
2010-06-21	20.170	20.230	20.000	20.060	7.408	12,676,830
2010-06-18	20.010	20.080	19.950	20.020	7.394	14,571,050
2010-06-17	19.800	20.010	19.760	19.990	7.383	15,918,500
2010-06-16	19.780	19.910	19.750	19.830	7.323	10,935,110
2010-06-15	19.690	19.920	19.600	19.910	7.353	15,016,090
2010-06-14	20.250	20.250	19.570	19.570	7.227	30,946,010
2010-06-11	19.900	20.100	19.680	20.080	7.416	22,535,850
2010-06-10	20.300	20.460	20.250	20.320	7.375	33,461,898
2010-06-09	20.280	20.370	20.010	20.050	7.277	40,221,969
2010-06-08	19.930	20.270	19.820	20.200	7.332	27,164,740
2010-06-07	20.160	20.220	19.820	19.820	7.194	25,447,619
2010-06-04	20.430	20.470	19.970	20.015	7.264	30,253,410
2010-06-03	20.520	20.600	20.400	20.590	7.473	14,910,030
2010-06-02	20.250	20.400	20.160	20.380	7.397	23,052,230
2010-06-01	20.250	20.420	20.070	20.120	7.303	20,793,740
2010-05-28	20.600	20.650	20.250	20.290	7.364	23,479,779
2010-05-27	20.450	20.630	20.310	20.540	7.455	26,746,131
2010-05-26	20.660	20.690	20.140	20.160	7.317	25,136,920
2010-05-25	20.350	20.590	20.150	20.400	7.404	32,139,330
2010-05-24	20.930	21.100	20.790	20.850	7.568	26,528,910
2010-05-21	20.450	21.030	20.200	21.010	7.626	32,600,770
2010-05-20	21.090	21.100	20.670	20.670	7.502	23,402,080
2010-05-19	21.230	21.370	21.070	21.310	7.735	18,046,721
2010-05-18	21.770	21.800	21.340	21.370	7.756	20,337,711
2010-05-17	21.640	21.910	21.570	21.700	7.876	18,416,119
2010-05-14	21.580	21.750	21.500	21.610	7.843	19,942,020
2010-05-13	21.720	21.800	21.580	21.630	7.851	10,827,500
2010-05-12	21.760	21.770	21.480	21.670	7.865	15,714,500
2010-05-11	21.480	21.740	21.370	21.590	7.836	18,095,471

← NewerPage 69 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.