Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	21.310	21.600	21.030	21.580	7.833	24,830,891
2010-05-07	20.670	20.840	20.360	20.760	7.535	25,541,320
2010-05-06	21.110	21.200	19.200	20.750	7.531	31,292,859
2010-05-05	21.150	21.460	21.110	21.220	7.702	12,881,970
2010-05-04	21.290	21.400	21.200	21.260	7.716	16,718,949
2010-05-03	21.280	21.495	21.215	21.400	7.767	10,413,460
2010-04-30	21.230	21.480	21.180	21.190	7.691	14,219,410
2010-04-29	21.080	21.300	21.070	21.180	7.687	10,305,140
2010-04-28	21.080	21.105	20.910	21.020	7.629	14,961,070
2010-04-27	21.250	21.250	20.910	20.920	7.593	18,977,131
2010-04-26	21.390	21.440	21.170	21.250	7.713	17,188,359
2010-04-23	21.310	21.390	21.120	21.360	7.753	10,143,430
2010-04-22	21.400	21.460	21.200	21.280	7.724	12,587,640
2010-04-21	21.300	21.610	21.245	21.460	7.789	15,481,080
2010-04-20	21.000	21.200	20.950	21.170	7.684	13,153,070
2010-04-19	20.800	20.930	20.800	20.930	7.597	8,668,411
2010-04-16	21.020	21.155	20.750	20.870	7.575	15,931,240
2010-04-15	21.080	21.120	21.000	21.100	7.658	8,292,750
2010-04-14	21.100	21.160	20.970	21.160	7.680	13,191,730
2010-04-13	21.050	21.150	20.880	21.100	7.658	9,727,648
2010-04-12	20.960	21.200	20.940	21.100	7.658	10,573,340
2010-04-09	20.950	20.960	20.700	20.930	7.597	8,719,941
2010-04-08	20.680	20.790	20.640	20.680	7.506	13,182,510
2010-04-07	21.030	21.030	20.670	20.790	7.546	12,971,360
2010-04-06	20.930	21.030	20.900	20.980	7.615	10,436,510
2010-04-05	20.890	20.970	20.840	20.920	7.593	9,015,823
2010-04-01	20.540	20.840	20.540	20.830	7.560	16,314,380
2010-03-31	20.600	20.650	20.460	20.520	7.448	9,619,046
2010-03-30	20.690	20.730	20.510	20.650	7.495	12,762,260
2010-03-29	20.500	20.690	20.460	20.650	7.495	12,376,340
2010-03-26	20.530	20.590	20.370	20.420	7.411	11,035,780
2010-03-25	20.490	20.600	20.470	20.520	7.448	14,848,080
2010-03-24	20.520	20.520	20.400	20.470	7.430	16,974,510
2010-03-23	20.450	20.540	20.360	20.520	7.448	8,922,128
2010-03-22	20.310	20.480	20.230	20.440	7.419	9,447,576
2010-03-19	20.450	20.550	20.250	20.340	7.382	15,862,270
2010-03-18	20.350	20.480	20.350	20.460	7.426	8,925,644
2010-03-17	20.450	20.460	20.230	20.330	7.379	33,244,219
2010-03-16	20.320	20.520	20.320	20.360	7.390	12,956,080
2010-03-15	20.260	20.400	20.110	20.370	7.393	13,011,000
2010-03-12	20.470	20.480	20.130	20.200	7.332	16,538,820
2010-03-11	20.480	20.580	20.180	20.370	7.393	13,051,780
2010-03-10	20.800	20.860	20.700	20.820	7.430	15,681,600
2010-03-09	20.730	20.830	20.700	20.770	7.412	16,555,100
2010-03-08	20.800	20.810	20.670	20.740	7.401	13,902,140
2010-03-05	20.500	20.780	20.480	20.710	7.390	12,250,650
2010-03-04	20.400	20.440	20.280	20.420	7.287	14,095,920
2010-03-03	20.470	20.480	20.300	20.350	7.262	12,762,440
2010-03-02	20.360	20.450	20.300	20.330	7.255	12,662,490
2010-03-01	20.170	20.340	20.170	20.270	7.233	10,422,060
2010-02-26	20.480	20.480	20.120	20.120	7.180	15,722,690
2010-02-25	20.140	20.460	20.010	20.410	7.283	21,309,250
2010-02-24	20.080	20.310	19.950	20.260	7.230	18,103,170
2010-02-23	20.230	20.250	19.930	19.970	7.126	21,169,971
2010-02-22	20.130	20.330	20.080	20.270	7.233	12,790,530
2010-02-19	19.930	20.210	19.930	20.160	7.194	12,753,870
2010-02-18	19.750	20.077	19.730	20.000	7.137	11,182,160
2010-02-17	19.770	19.850	19.700	19.780	7.059	8,758,017
2010-02-16	19.840	19.890	19.571	19.730	7.041	15,082,300
2010-02-12	19.540	19.740	19.400	19.630	7.005	15,748,980

← NewerPage 70 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.