Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	19.400	19.740	19.250	19.610	6.998	17,005,750
2010-02-10	19.540	19.540	19.250	19.380	6.916	11,380,700
2010-02-09	19.540	19.580	19.230	19.460	6.944	16,964,980
2010-02-08	19.430	19.630	19.350	19.370	6.912	13,842,370
2010-02-05	19.380	19.410	19.140	19.380	6.916	14,334,170
2010-02-04	19.700	19.720	19.400	19.420	6.930	13,405,490
2010-02-03	19.930	19.940	19.690	19.780	7.059	11,684,050
2010-02-02	19.930	19.990	19.810	19.930	7.112	12,403,680
2010-02-01	19.900	19.980	19.780	19.880	7.094	10,254,670
2010-01-29	20.080	20.100	19.830	19.860	7.087	19,336,160
2010-01-28	19.900	20.100	19.800	20.010	7.141	16,447,551
2010-01-27	19.970	20.050	19.830	19.990	7.133	12,544,590
2010-01-26	19.750	20.050	19.750	19.960	7.123	13,103,100
2010-01-25	19.820	20.080	19.680	19.910	7.105	15,154,780
2010-01-22	19.890	20.040	19.700	19.710	7.034	13,657,070
2010-01-21	20.330	20.370	19.810	19.890	7.098	21,865,270
2010-01-20	20.270	20.360	20.150	20.330	7.255	12,584,060
2010-01-19	20.260	20.573	20.250	20.380	7.273	17,748,480
2010-01-15	20.440	20.640	20.310	20.420	7.287	16,159,120
2010-01-14	20.230	20.450	20.160	20.380	7.273	9,621,500
2010-01-13	20.120	20.400	20.120	20.240	7.223	11,940,430
2010-01-12	20.210	20.250	20.030	20.150	7.191	15,306,320
2010-01-11	20.280	20.350	20.110	20.260	7.230	11,920,990
2010-01-08	20.040	20.120	19.870	20.110	7.176	10,823,240
2010-01-07	20.080	20.140	19.950	20.060	7.158	14,983,890
2010-01-06	19.850	20.110	19.800	20.090	7.169	21,307,449
2010-01-05	19.810	19.850	19.670	19.800	7.066	11,742,080
2010-01-04	19.770	19.870	19.580	19.790	7.062	11,049,140
2009-12-31	19.740	19.830	19.630	19.630	7.005	6,357,671
2009-12-30	19.850	19.890	19.720	19.810	7.069	9,331,628
2009-12-29	20.020	20.030	19.850	19.850	7.083	7,749,435
2009-12-28	20.190	20.190	19.830	19.980	7.130	12,476,720
2009-12-24	20.340	20.470	20.250	20.370	7.148	8,544,326
2009-12-23	20.020	20.290	19.980	20.160	7.074	22,785,080
2009-12-22	19.800	19.930	19.790	19.870	6.972	12,706,900
2009-12-21	19.740	19.830	19.700	19.710	6.916	9,867,392
2009-12-18	19.700	19.740	19.560	19.650	6.895	18,944,600
2009-12-17	19.580	19.670	19.510	19.590	6.874	12,800,020
2009-12-16	19.790	19.820	19.620	19.630	6.888	16,186,510
2009-12-15	19.650	19.780	19.480	19.700	6.913	11,415,260
2009-12-14	19.660	19.850	19.600	19.670	6.902	13,884,470
2009-12-11	19.500	19.600	19.450	19.520	6.849	23,722,570
2009-12-10	19.450	19.510	19.430	19.450	6.825	9,945,603
2009-12-09	19.300	19.425	19.250	19.370	6.797	16,891,881
2009-12-08	19.460	19.460	19.130	19.260	6.758	12,792,660
2009-12-07	19.330	19.470	19.240	19.370	6.797	17,772,990
2009-12-04	19.150	19.430	19.150	19.320	6.779	16,608,830
2009-12-03	19.240	19.320	19.120	19.140	6.716	13,749,280
2009-12-02	19.080	19.230	19.080	19.160	6.723	12,952,530
2009-12-01	18.960	19.170	18.910	19.070	6.692	12,666,260
2009-11-30	19.100	19.100	18.750	18.810	6.600	17,692,490
2009-11-27	19.000	19.250	18.810	19.000	6.667	13,636,460
2009-11-25	19.360	19.400	19.120	19.190	6.734	14,012,560
2009-11-24	19.200	19.420	19.070	19.300	6.772	19,892,199
2009-11-23	19.130	19.220	19.050	19.130	6.713	24,162,971
2009-11-20	19.160	19.170	18.880	18.980	6.660	19,912,801
2009-11-19	19.320	19.360	19.110	19.210	6.741	13,353,560
2009-11-18	19.260	19.410	19.220	19.300	6.772	12,031,650
2009-11-17	19.260	19.370	19.190	19.240	6.751	15,039,320
2009-11-16	19.410	19.480	19.300	19.340	6.786	18,592,471

← NewerPage 71 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.