Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	17.700	17.890	17.570	17.840	6.145	12,401,000
2009-08-19	17.560	17.740	17.500	17.660	6.083	12,594,890
2009-08-18	17.510	17.720	17.450	17.640	6.076	10,839,840
2009-08-17	17.400	17.550	17.360	17.520	6.035	15,005,460
2009-08-14	17.600	17.730	17.480	17.560	6.049	9,057,795
2009-08-13	17.660	17.700	17.500	17.640	6.076	16,585,439
2009-08-12	17.490	17.770	17.460	17.580	6.056	33,863,621
2009-08-11	17.510	17.740	17.480	17.520	6.035	14,231,910
2009-08-10	17.700	17.750	17.500	17.560	6.049	11,327,440
2009-08-07	17.720	17.830	17.600	17.710	6.100	11,091,820
2009-08-06	17.600	17.640	17.440	17.640	6.076	14,852,020
2009-08-05	17.640	17.700	17.410	17.510	6.031	12,769,550
2009-08-04	17.630	17.740	17.470	17.610	6.066	15,770,040
2009-08-03	17.730	17.870	17.600	17.630	6.073	15,696,240
2009-07-31	17.710	17.940	17.430	17.530	6.038	12,970,250
2009-07-30	17.830	18.000	17.660	17.680	6.090	13,693,100
2009-07-29	17.600	17.720	17.500	17.690	6.093	11,006,290
2009-07-28	17.420	17.750	17.260	17.580	6.056	14,060,030
2009-07-27	17.280	17.440	17.105	17.430	6.004	13,897,380
2009-07-24	17.380	17.490	17.190	17.340	5.973	11,699,270
2009-07-23	17.370	17.500	17.170	17.410	5.997	17,055,430
2009-07-22	17.110	17.500	17.070	17.300	5.959	16,430,330
2009-07-21	17.340	17.500	17.200	17.330	5.969	13,186,750
2009-07-20	17.390	17.400	17.150	17.270	5.949	13,342,680
2009-07-17	17.010	17.370	16.950	17.340	5.973	16,556,910
2009-07-16	16.780	17.090	16.780	16.990	5.852	23,126,779
2009-07-15	16.750	16.890	16.610	16.850	5.804	18,860,119
2009-07-14	16.630	16.700	16.560	16.640	5.732	13,783,150
2009-07-13	16.500	16.680	16.450	16.660	5.739	13,409,320
2009-07-10	16.490	16.530	16.292	16.470	5.673	21,281,779
2009-07-09	16.440	16.440	16.300	16.350	5.632	14,773,160
2009-07-08	16.420	16.460	16.290	16.400	5.649	15,476,680
2009-07-07	16.540	16.650	16.320	16.350	5.632	14,306,610
2009-07-06	16.240	16.670	16.100	16.620	5.725	15,532,580
2009-07-02	16.570	16.620	16.260	16.300	5.615	18,596,471
2009-07-01	16.460	16.750	16.400	16.680	5.746	13,876,760
2009-06-30	16.510	16.560	16.280	16.390	5.646	13,080,090
2009-06-29	16.530	16.550	16.390	16.500	5.684	9,436,275
2009-06-26	16.540	16.560	16.340	16.480	5.677	17,926,141
2009-06-25	16.240	16.540	16.180	16.540	5.697	16,201,690
2009-06-24	16.370	16.410	16.150	16.210	5.584	13,619,380
2009-06-23	16.450	16.450	16.190	16.260	5.601	16,562,100
2009-06-22	16.280	16.480	16.230	16.350	5.632	16,361,650
2009-06-19	16.450	16.540	16.300	16.410	5.653	27,429,529
2009-06-18	16.270	16.490	16.220	16.380	5.642	13,802,230
2009-06-17	16.340	16.480	16.200	16.220	5.587	21,754,109
2009-06-16	16.560	16.630	16.260	16.260	5.601	15,272,510
2009-06-15	16.580	16.640	16.450	16.550	5.701	17,605,699
2009-06-12	16.800	16.890	16.520	16.640	5.732	19,467,801
2009-06-11	16.950	17.180	16.840	16.850	5.804	20,984,961
2009-06-10	17.400	17.490	16.980	17.070	5.770	24,446,359
2009-06-09	17.310	17.400	17.155	17.350	5.864	20,359,270
2009-06-08	17.000	17.430	16.900	17.210	5.817	21,319,430
2009-06-05	17.060	17.150	16.930	17.030	5.756	12,995,760
2009-06-04	17.000	17.120	16.910	16.970	5.736	14,056,920
2009-06-03	17.060	17.120	16.950	17.000	5.746	23,839,971
2009-06-02	17.220	17.290	17.120	17.120	5.787	11,186,440
2009-06-01	17.190	17.250	17.100	17.190	5.810	11,991,590
2009-05-29	17.080	17.100	16.820	17.090	5.776	11,810,560
2009-05-28	16.660	17.060	16.660	17.000	5.746	15,269,880

← NewerPage 73 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.