Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 16.940 | 16.960 | 16.640 | 16.660 | 5.631 | 12,960,710 |
| 2009-05-26 | 16.640 | 16.990 | 16.590 | 16.920 | 5.719 | 12,944,740 |
| 2009-05-22 | 16.600 | 16.810 | 16.520 | 16.640 | 5.624 | 12,370,130 |
| 2009-05-21 | 16.630 | 16.720 | 16.540 | 16.640 | 5.624 | 14,786,440 |
| 2009-05-20 | 16.920 | 16.990 | 16.670 | 16.770 | 5.668 | 22,126,789 |
| 2009-05-19 | 16.890 | 16.915 | 16.670 | 16.810 | 5.682 | 13,672,550 |
| 2009-05-18 | 16.940 | 16.950 | 16.500 | 16.880 | 5.705 | 25,299,920 |
| 2009-05-15 | 16.990 | 17.220 | 16.910 | 16.980 | 5.739 | 19,373,260 |
| 2009-05-14 | 17.170 | 17.350 | 16.870 | 17.000 | 5.746 | 18,657,900 |
| 2009-05-13 | 17.320 | 17.500 | 17.030 | 17.210 | 5.817 | 12,378,440 |
| 2009-05-12 | 17.160 | 17.620 | 17.130 | 17.390 | 5.878 | 16,852,631 |
| 2009-05-11 | 17.000 | 17.160 | 16.850 | 17.040 | 5.760 | 10,206,670 |
| 2009-05-08 | 17.160 | 17.200 | 16.970 | 17.100 | 5.780 | 12,459,190 |
| 2009-05-07 | 17.140 | 17.150 | 16.790 | 17.030 | 5.756 | 14,152,990 |
| 2009-05-06 | 16.710 | 17.070 | 16.630 | 17.060 | 5.766 | 19,179,939 |
| 2009-05-05 | 16.250 | 16.610 | 16.060 | 16.600 | 5.611 | 14,882,200 |
| 2009-05-04 | 16.600 | 16.600 | 16.070 | 16.170 | 5.465 | 19,451,211 |
| 2009-05-01 | 16.400 | 16.400 | 16.120 | 16.370 | 5.533 | 11,720,460 |
| 2009-04-30 | 16.960 | 16.980 | 16.330 | 16.330 | 5.520 | 20,857,520 |
| 2009-04-29 | 17.060 | 17.100 | 16.790 | 16.820 | 5.685 | 15,044,210 |
| 2009-04-28 | 16.800 | 17.100 | 16.760 | 17.000 | 5.746 | 12,211,380 |
| 2009-04-27 | 16.860 | 17.130 | 16.800 | 16.880 | 5.705 | 11,450,510 |
| 2009-04-24 | 16.950 | 17.240 | 16.760 | 16.920 | 5.719 | 14,904,450 |
| 2009-04-23 | 16.920 | 16.980 | 16.710 | 16.900 | 5.712 | 12,829,400 |
| 2009-04-22 | 16.580 | 17.340 | 16.460 | 16.850 | 5.695 | 29,365,170 |
| 2009-04-21 | 16.840 | 16.990 | 16.630 | 16.730 | 5.655 | 15,842,720 |
| 2009-04-20 | 16.960 | 17.150 | 16.780 | 16.930 | 5.722 | 14,728,790 |
| 2009-04-17 | 17.010 | 17.150 | 16.850 | 16.990 | 5.743 | 15,344,910 |
| 2009-04-16 | 16.970 | 17.040 | 16.580 | 16.980 | 5.739 | 14,994,130 |
| 2009-04-15 | 16.440 | 16.920 | 16.400 | 16.890 | 5.709 | 16,290,460 |
| 2009-04-14 | 16.510 | 16.620 | 16.180 | 16.480 | 5.570 | 14,195,670 |
| 2009-04-13 | 16.480 | 16.640 | 16.310 | 16.560 | 5.597 | 14,313,490 |
| 2009-04-09 | 16.370 | 16.480 | 16.030 | 16.310 | 5.513 | 15,841,280 |
| 2009-04-08 | 16.320 | 16.480 | 16.180 | 16.390 | 5.540 | 9,261,140 |
| 2009-04-07 | 16.130 | 16.530 | 16.000 | 16.290 | 5.506 | 14,697,810 |
| 2009-04-06 | 16.060 | 16.210 | 15.970 | 16.160 | 5.462 | 11,402,360 |
| 2009-04-03 | 16.010 | 16.210 | 15.970 | 16.160 | 5.462 | 13,763,820 |
| 2009-04-02 | 16.400 | 16.450 | 16.030 | 16.110 | 5.445 | 19,279,189 |
| 2009-04-01 | 15.840 | 16.400 | 15.760 | 16.300 | 5.509 | 16,588,570 |
| 2009-03-31 | 16.490 | 16.540 | 15.820 | 16.020 | 5.415 | 24,169,641 |
| 2009-03-30 | 16.340 | 16.740 | 16.160 | 16.380 | 5.536 | 13,238,530 |
| 2009-03-27 | 17.000 | 17.000 | 16.430 | 16.560 | 5.597 | 17,200,350 |
| 2009-03-26 | 17.350 | 17.390 | 16.840 | 17.210 | 5.817 | 19,921,061 |
| 2009-03-25 | 17.200 | 17.400 | 17.010 | 17.270 | 5.837 | 13,422,010 |
| 2009-03-24 | 17.120 | 17.320 | 16.910 | 17.220 | 5.820 | 14,150,930 |
| 2009-03-23 | 16.960 | 17.110 | 16.670 | 17.110 | 5.783 | 15,541,050 |
| 2009-03-20 | 16.800 | 17.100 | 16.650 | 16.780 | 5.672 | 18,530,801 |
| 2009-03-19 | 16.940 | 16.980 | 16.430 | 16.690 | 5.641 | 18,859,631 |
| 2009-03-18 | 16.960 | 17.150 | 16.660 | 16.850 | 5.695 | 19,293,289 |
| 2009-03-17 | 16.970 | 17.230 | 16.700 | 17.220 | 5.820 | 15,234,820 |
| 2009-03-16 | 16.710 | 17.240 | 16.710 | 16.910 | 5.716 | 18,202,471 |
| 2009-03-13 | 16.280 | 16.860 | 16.060 | 16.680 | 5.638 | 18,089,330 |
| 2009-03-12 | 16.070 | 16.390 | 15.830 | 16.300 | 5.509 | 19,504,891 |
| 2009-03-11 | 16.700 | 16.720 | 16.250 | 16.390 | 5.432 | 23,465,650 |
| 2009-03-10 | 16.060 | 16.650 | 15.880 | 16.600 | 5.501 | 27,202,570 |
| 2009-03-09 | 15.610 | 15.990 | 15.510 | 15.860 | 5.256 | 20,552,230 |
| 2009-03-06 | 15.810 | 15.840 | 15.470 | 15.720 | 5.210 | 22,883,920 |
| 2009-03-05 | 15.110 | 15.980 | 15.000 | 15.650 | 5.186 | 34,909,168 |
| 2009-03-04 | 14.880 | 15.220 | 14.580 | 15.070 | 4.994 | 23,398,641 |
| 2009-03-03 | 15.060 | 15.100 | 14.500 | 14.620 | 4.845 | 32,409,600 |
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.
