Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-02 | 15.240 | 15.410 | 15.000 | 15.070 | 4.994 | 21,950,820 |
| 2009-02-27 | 15.000 | 15.590 | 14.900 | 15.440 | 5.117 | 27,388,449 |
| 2009-02-26 | 15.580 | 15.750 | 15.110 | 15.120 | 5.011 | 13,071,630 |
| 2009-02-25 | 15.350 | 15.620 | 15.150 | 15.410 | 5.107 | 37,557,879 |
| 2009-02-24 | 15.130 | 15.440 | 15.000 | 15.370 | 5.094 | 19,460,869 |
| 2009-02-23 | 14.830 | 15.590 | 14.830 | 15.050 | 4.988 | 17,283,211 |
| 2009-02-20 | 14.890 | 15.611 | 14.890 | 15.460 | 5.123 | 18,227,000 |
| 2009-02-19 | 15.070 | 15.850 | 15.070 | 15.700 | 5.203 | 16,614,529 |
| 2009-02-18 | 15.630 | 15.750 | 15.410 | 15.530 | 5.147 | 19,202,930 |
| 2009-02-17 | 15.650 | 15.760 | 15.420 | 15.570 | 5.160 | 21,261,990 |
| 2009-02-13 | 16.350 | 16.390 | 15.840 | 15.920 | 5.276 | 24,593,000 |
| 2009-02-12 | 16.470 | 16.580 | 16.170 | 16.550 | 5.485 | 19,628,430 |
| 2009-02-11 | 16.550 | 16.730 | 16.420 | 16.470 | 5.458 | 14,460,540 |
| 2009-02-10 | 16.870 | 16.900 | 16.350 | 16.470 | 5.458 | 20,218,670 |
| 2009-02-09 | 16.920 | 16.940 | 16.710 | 16.810 | 5.571 | 12,359,030 |
| 2009-02-06 | 16.510 | 16.980 | 16.360 | 16.960 | 5.621 | 20,451,090 |
| 2009-02-05 | 16.760 | 16.780 | 16.320 | 16.470 | 5.458 | 22,786,990 |
| 2009-02-04 | 16.940 | 17.030 | 16.700 | 16.750 | 5.551 | 25,090,971 |
| 2009-02-03 | 16.760 | 17.000 | 16.730 | 16.930 | 5.611 | 22,455,471 |
| 2009-02-02 | 16.440 | 16.930 | 16.400 | 16.690 | 5.531 | 19,742,650 |
| 2009-01-30 | 16.900 | 16.990 | 16.510 | 16.540 | 5.481 | 27,841,801 |
| 2009-01-29 | 16.990 | 17.070 | 16.770 | 16.840 | 5.581 | 22,663,400 |
| 2009-01-28 | 17.070 | 17.070 | 16.500 | 16.800 | 5.568 | 19,685,301 |
| 2009-01-27 | 16.760 | 17.000 | 16.700 | 16.930 | 5.611 | 17,316,301 |
| 2009-01-26 | 16.990 | 17.100 | 16.590 | 16.690 | 5.531 | 16,611,090 |
| 2009-01-23 | 16.710 | 17.020 | 16.590 | 16.840 | 5.581 | 15,212,730 |
| 2009-01-22 | 16.760 | 17.080 | 16.660 | 16.960 | 5.621 | 18,683,010 |
| 2009-01-21 | 17.420 | 17.520 | 16.460 | 16.970 | 5.624 | 31,222,840 |
| 2009-01-20 | 16.950 | 17.630 | 16.800 | 17.160 | 5.687 | 38,669,559 |
| 2009-01-16 | 16.680 | 16.950 | 16.310 | 16.840 | 5.581 | 28,723,119 |
| 2009-01-15 | 16.240 | 16.500 | 16.050 | 16.370 | 5.425 | 27,691,789 |
| 2009-01-14 | 16.050 | 16.220 | 15.820 | 16.180 | 5.362 | 29,342,500 |
| 2009-01-13 | 16.020 | 16.270 | 15.772 | 16.220 | 5.375 | 35,458,473 |
| 2009-01-12 | 15.590 | 16.250 | 15.200 | 15.790 | 5.233 | 33,829,391 |
| 2009-01-09 | 15.230 | 15.600 | 15.130 | 15.480 | 5.130 | 22,109,439 |
| 2009-01-08 | 15.130 | 15.200 | 15.000 | 15.100 | 5.004 | 19,364,369 |
| 2009-01-07 | 15.070 | 15.210 | 15.010 | 15.090 | 5.001 | 17,689,359 |
| 2009-01-06 | 15.470 | 15.600 | 15.040 | 15.150 | 5.021 | 24,484,949 |
| 2009-01-05 | 15.150 | 15.440 | 15.100 | 15.380 | 5.097 | 24,227,100 |
| 2009-01-02 | 15.180 | 15.250 | 14.960 | 15.200 | 5.037 | 18,383,490 |
| 2008-12-31 | 15.370 | 15.410 | 15.030 | 15.060 | 4.991 | 18,259,279 |
| 2008-12-30 | 15.210 | 15.340 | 15.090 | 15.330 | 5.080 | 15,210,780 |
| 2008-12-29 | 15.070 | 15.190 | 14.910 | 15.190 | 5.034 | 15,940,440 |
| 2008-12-26 | 15.000 | 15.100 | 14.940 | 15.060 | 4.991 | 8,338,088 |
| 2008-12-24 | 14.820 | 14.990 | 14.700 | 14.900 | 4.938 | 6,133,369 |
| 2008-12-23 | 14.760 | 14.920 | 14.628 | 14.720 | 4.878 | 15,471,240 |
| 2008-12-22 | 15.190 | 15.220 | 14.490 | 14.730 | 4.882 | 23,502,711 |
| 2008-12-19 | 15.490 | 15.750 | 15.200 | 15.280 | 4.958 | 33,301,660 |
| 2008-12-18 | 14.880 | 15.240 | 14.850 | 15.180 | 4.925 | 33,695,000 |
| 2008-12-17 | 14.710 | 15.000 | 14.460 | 14.670 | 4.760 | 33,521,730 |
| 2008-12-16 | 15.290 | 15.360 | 14.420 | 14.540 | 4.718 | 50,878,820 |
| 2008-12-15 | 15.710 | 15.880 | 14.960 | 15.210 | 4.935 | 25,605,570 |
| 2008-12-12 | 14.890 | 15.410 | 14.750 | 15.340 | 4.977 | 24,104,150 |
| 2008-12-11 | 15.230 | 15.250 | 14.960 | 15.020 | 4.873 | 24,409,840 |
| 2008-12-10 | 15.030 | 15.130 | 14.930 | 15.060 | 4.886 | 18,451,980 |
| 2008-12-09 | 14.990 | 15.180 | 14.790 | 14.930 | 4.844 | 24,278,160 |
| 2008-12-08 | 15.340 | 15.480 | 14.760 | 15.000 | 4.867 | 28,292,260 |
| 2008-12-05 | 14.880 | 15.120 | 14.620 | 15.000 | 4.867 | 33,940,578 |
| 2008-12-04 | 15.370 | 15.500 | 14.900 | 15.030 | 4.877 | 23,233,811 |
| 2008-12-03 | 14.930 | 15.590 | 14.860 | 15.500 | 5.029 | 24,367,820 |
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.
