Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	15.510	15.550	14.800	15.090	4.896	25,658,881
2008-12-01	16.000	16.030	15.220	15.260	4.951	18,923,670
2008-11-28	15.840	16.080	15.630	16.080	5.217	10,454,500
2008-11-26	15.690	15.930	15.500	15.870	5.149	21,089,010
2008-11-25	15.900	16.020	15.440	15.800	5.126	23,856,170
2008-11-24	15.990	15.990	15.230	15.430	5.006	30,134,760
2008-11-21	15.020	15.530	14.510	15.490	5.026	41,013,102
2008-11-20	16.260	16.400	14.340	14.450	4.688	40,812,559
2008-11-19	16.860	17.200	16.410	16.500	5.354	23,376,430
2008-11-18	16.260	16.960	16.000	16.960	5.503	26,727,100
2008-11-17	16.040	16.950	15.970	16.200	5.256	26,733,330
2008-11-14	16.460	16.810	16.200	16.260	5.276	21,707,910
2008-11-13	16.730	16.980	15.900	16.680	5.412	35,654,859
2008-11-12	17.190	17.200	16.500	16.580	5.380	26,254,439
2008-11-11	17.770	17.950	17.120	17.330	5.623	19,970,311
2008-11-10	18.320	18.400	17.600	17.820	5.782	16,427,189
2008-11-07	17.800	18.210	17.800	17.980	5.834	13,870,570
2008-11-06	18.360	18.365	17.470	17.650	5.727	24,555,051
2008-11-05	18.880	19.180	18.200	18.240	5.918	19,503,279
2008-11-04	19.420	19.590	19.000	19.090	6.194	18,027,711
2008-11-03	19.390	19.390	18.940	19.130	6.207	11,843,620
2008-10-31	19.140	19.690	19.000	19.190	6.226	16,765,789
2008-10-30	19.750	19.900	18.740	19.160	6.217	23,862,680
2008-10-29	19.410	19.970	19.070	19.140	6.210	26,127,730
2008-10-28	19.020	19.550	18.250	19.530	6.337	25,117,869
2008-10-27	18.950	19.270	18.460	18.460	5.990	19,376,119
2008-10-24	18.500	19.480	18.500	19.220	6.236	28,997,990
2008-10-23	19.330	20.000	18.860	19.580	6.353	27,313,600
2008-10-22	19.140	19.880	18.900	19.290	6.259	28,294,490
2008-10-21	19.780	20.190	19.250	19.380	6.288	18,679,279
2008-10-20	19.930	20.440	19.510	20.360	6.606	19,609,529
2008-10-17	18.790	20.240	18.580	19.320	6.269	28,075,359
2008-10-16	18.710	19.310	17.630	19.000	6.165	32,676,689
2008-10-15	19.250	19.500	17.960	18.070	5.863	21,034,320
2008-10-14	20.640	20.740	18.920	19.550	6.343	33,697,879
2008-10-13	18.350	20.310	18.110	19.970	6.479	30,262,920
2008-10-10	16.500	17.840	16.260	17.160	5.568	48,660,000
2008-10-09	18.520	18.850	17.000	17.380	5.639	31,708,150
2008-10-08	18.170	19.170	17.860	18.100	5.873	31,039,961
2008-10-07	19.830	19.930	18.480	18.520	6.009	24,989,529
2008-10-06	19.930	20.540	18.770	19.330	6.272	28,733,439
2008-10-03	20.330	20.910	20.120	20.290	6.583	17,799,301
2008-10-02	20.460	20.690	19.990	20.080	6.515	20,497,770
2008-10-01	19.800	20.740	19.690	20.550	6.668	21,785,170
2008-09-30	19.850	20.230	19.700	19.840	6.437	20,015,221
2008-09-29	20.710	20.720	19.260	19.350	6.278	24,778,910
2008-09-26	20.240	20.960	20.150	20.890	6.778	14,887,590
2008-09-25	19.970	20.690	19.950	20.480	6.645	20,582,500
2008-09-24	20.030	20.050	19.700	19.880	6.450	15,040,370
2008-09-23	20.100	20.430	19.780	19.780	6.418	12,237,190
2008-09-22	20.680	20.750	20.010	20.040	6.502	14,001,960
2008-09-19	20.810	20.880	20.010	20.540	6.664	20,263,740
2008-09-18	20.110	20.590	19.830	20.220	6.561	24,158,510
2008-09-17	20.590	20.710	19.740	19.870	6.447	33,192,711
2008-09-16	20.680	20.810	20.250	20.640	6.697	15,964,890
2008-09-15	20.650	21.100	20.510	20.910	6.784	15,230,220
2008-09-12	20.830	21.180	20.640	21.160	6.866	14,334,340
2008-09-11	20.410	20.930	20.300	20.910	6.784	17,644,811
2008-09-10	20.800	21.070	20.710	20.760	6.632	12,437,990
2008-09-09	21.100	21.500	20.660	20.660	6.600	20,507,119

← NewerPage 76 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.