Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	19.070	19.300	19.000	19.260	6.758	14,634,590
2009-11-12	18.970	19.160	18.950	19.020	6.674	11,499,050
2009-11-11	19.230	19.250	18.910	18.970	6.656	15,441,310
2009-11-10	18.880	19.200	18.830	19.070	6.692	17,102,150
2009-11-09	18.830	18.930	18.680	18.870	6.621	19,848,660
2009-11-06	18.580	18.610	18.410	18.540	6.506	19,278,551
2009-11-05	18.580	18.730	18.470	18.670	6.551	17,590,359
2009-11-04	18.460	18.650	18.380	18.470	6.481	15,614,530
2009-11-03	18.270	18.470	18.170	18.460	6.478	15,222,210
2009-11-02	18.120	18.360	18.020	18.300	6.421	11,396,470
2009-10-30	18.310	18.420	18.090	18.110	6.355	16,067,970
2009-10-29	18.230	18.470	18.070	18.360	6.442	15,846,550
2009-10-28	18.230	18.320	18.150	18.200	6.386	14,368,880
2009-10-27	18.000	18.200	17.880	18.140	6.365	16,755,551
2009-10-26	17.990	18.140	17.810	17.980	6.309	19,928,080
2009-10-23	18.180	18.180	17.800	17.930	6.292	15,552,390
2009-10-22	18.170	18.270	17.980	18.180	6.379	14,306,150
2009-10-21	18.370	18.430	18.100	18.210	6.390	28,404,430
2009-10-20	18.400	18.720	18.340	18.660	6.548	17,563,430
2009-10-19	18.320	18.650	18.300	18.350	6.439	19,258,490
2009-10-16	18.190	18.340	18.100	18.270	6.411	14,268,810
2009-10-15	18.200	18.300	18.140	18.250	6.404	13,736,720
2009-10-14	18.200	18.280	18.080	18.230	6.397	12,066,150
2009-10-13	18.180	18.210	17.980	18.060	6.337	11,818,170
2009-10-12	18.200	18.290	18.080	18.120	6.358	13,472,540
2009-10-09	17.960	18.110	17.840	18.060	6.337	13,908,430
2009-10-08	17.820	17.920	17.790	17.850	6.263	10,782,280
2009-10-07	17.780	17.860	17.660	17.730	6.221	13,415,530
2009-10-06	17.750	17.885	17.500	17.810	6.249	16,952,971
2009-10-05	17.600	17.680	17.280	17.640	6.190	16,546,900
2009-10-02	17.410	17.530	17.360	17.470	6.130	15,792,540
2009-10-01	17.770	17.800	17.380	17.540	6.155	42,521,473
2009-09-30	17.950	17.970	17.690	17.810	6.249	20,954,359
2009-09-29	17.660	18.000	17.660	17.900	6.281	18,408,891
2009-09-28	17.580	17.760	17.500	17.670	6.200	14,250,420
2009-09-25	17.550	17.700	17.460	17.500	6.141	10,775,620
2009-09-24	17.770	17.800	17.470	17.500	6.141	21,374,420
2009-09-23	17.870	17.990	17.730	17.750	6.228	22,557,939
2009-09-22	18.050	18.060	17.810	17.890	6.278	16,549,471
2009-09-21	17.860	18.040	17.750	18.040	6.330	16,543,980
2009-09-18	18.080	18.080	17.950	17.960	6.302	19,159,131
2009-09-17	18.240	18.300	17.890	18.020	6.323	21,469,359
2009-09-16	18.000	18.290	17.920	18.230	6.397	19,488,189
2009-09-15	18.040	18.100	17.770	17.910	6.285	17,924,039
2009-09-14	18.150	18.230	17.930	17.990	6.313	21,440,900
2009-09-11	18.310	18.350	18.000	18.140	6.365	20,809,689
2009-09-10	18.680	18.700	18.400	18.530	6.383	27,103,010
2009-09-09	18.560	18.680	18.460	18.590	6.403	20,125,949
2009-09-08	18.620	18.620	18.460	18.520	6.379	18,120,650
2009-09-04	18.200	18.510	18.180	18.500	6.372	12,044,430
2009-09-03	18.390	18.390	18.150	18.210	6.273	12,103,800
2009-09-02	18.160	18.365	18.060	18.280	6.297	17,915,189
2009-09-01	18.270	18.330	18.030	18.110	6.238	17,559,740
2009-08-31	18.270	18.370	18.150	18.280	6.297	13,521,070
2009-08-28	18.400	18.450	18.120	18.220	6.276	15,624,300
2009-08-27	18.220	18.280	18.000	18.270	6.293	20,864,939
2009-08-26	18.090	18.210	18.050	18.170	6.259	13,516,770
2009-08-25	18.440	18.440	18.070	18.150	6.252	19,119,160
2009-08-24	18.140	18.450	18.050	18.330	6.314	16,721,189
2009-08-21	18.010	18.100	17.830	18.040	6.214	17,066,150

← NewerPage 72 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.