Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	21.380	21.850	20.780	20.970	6.699	29,613,250
2008-09-05	20.740	21.190	20.710	20.950	6.693	18,126,789
2008-09-04	21.250	21.390	20.630	20.660	6.600	16,801,980
2008-09-03	21.350	21.610	21.060	21.260	6.792	11,884,800
2008-09-02	21.130	21.700	21.120	21.350	6.820	19,930,250
2008-08-29	21.010	21.440	21.010	21.030	6.718	10,670,720
2008-08-28	20.630	21.040	20.630	21.040	6.721	10,031,080
2008-08-27	20.760	20.890	20.530	20.620	6.587	8,422,496
2008-08-26	20.830	20.900	20.650	20.780	6.638	7,270,943
2008-08-25	20.800	21.100	20.710	20.800	6.645	8,305,898
2008-08-22	20.950	21.070	20.750	20.920	6.683	6,606,014
2008-08-21	20.880	20.950	20.650	20.910	6.680	8,857,880
2008-08-20	21.070	21.070	20.750	20.990	6.705	8,340,069
2008-08-19	21.270	21.340	20.890	20.980	6.702	11,068,260
2008-08-18	21.680	21.740	21.250	21.340	6.817	7,518,756
2008-08-15	21.470	21.800	21.320	21.600	6.900	10,134,050
2008-08-14	21.480	21.540	21.280	21.400	6.836	11,190,060
2008-08-13	21.620	21.750	21.470	21.550	6.884	8,145,699
2008-08-12	21.300	21.810	21.130	21.710	6.935	13,993,010
2008-08-11	20.960	21.400	20.950	21.240	6.785	11,184,430
2008-08-08	20.750	21.030	20.670	20.950	6.693	16,714,289
2008-08-07	21.150	21.350	20.850	20.890	6.673	10,694,020
2008-08-06	21.080	21.470	20.990	21.240	6.785	17,064,770
2008-08-05	21.100	21.410	20.730	21.370	6.827	11,658,160
2008-08-04	20.950	21.140	20.800	21.070	6.731	10,185,880
2008-08-01	20.540	20.980	20.460	20.900	6.677	13,795,440
2008-07-31	21.130	21.470	20.100	20.350	6.501	26,812,930
2008-07-30	21.300	21.860	21.180	21.700	6.932	13,536,160
2008-07-29	20.920	21.470	20.870	21.370	6.827	11,238,240
2008-07-28	21.140	21.190	20.810	20.900	6.677	8,322,624
2008-07-25	20.850	21.340	20.760	21.070	6.731	10,131,620
2008-07-24	21.180	21.450	20.700	20.810	6.648	12,992,130
2008-07-23	20.630	21.220	20.630	21.210	6.776	12,786,310
2008-07-22	20.150	20.640	20.100	20.600	6.581	15,904,340
2008-07-21	20.530	20.650	20.210	20.270	6.475	9,050,581
2008-07-18	20.630	20.780	20.360	20.450	6.533	14,566,050
2008-07-17	21.030	21.080	20.500	20.650	6.597	16,186,790
2008-07-16	20.700	21.020	20.520	20.840	6.658	12,418,870
2008-07-15	20.610	21.240	20.610	20.690	6.610	14,650,670
2008-07-14	21.330	21.520	20.850	20.970	6.699	11,119,970
2008-07-11	20.940	21.550	20.660	21.260	6.792	12,873,550
2008-07-10	21.010	21.280	20.690	21.230	6.782	10,925,400
2008-07-09	21.110	21.270	20.770	20.960	6.696	13,455,620
2008-07-08	20.480	21.060	20.465	21.050	6.725	14,050,340
2008-07-07	20.160	20.700	20.030	20.520	6.555	15,513,670
2008-07-03	19.930	20.160	19.840	20.120	6.428	9,142,444
2008-07-02	20.320	20.350	19.860	19.920	6.364	17,235,350
2008-07-01	20.350	20.480	20.000	20.120	6.428	21,281,141
2008-06-30	20.340	20.730	20.325	20.560	6.568	10,001,340
2008-06-27	20.970	20.980	20.250	20.350	6.501	15,262,000
2008-06-26	21.050	21.490	20.970	20.970	6.699	12,058,050
2008-06-25	21.230	21.835	21.200	21.320	6.811	16,916,801
2008-06-24	20.790	21.150	20.750	21.110	6.744	15,279,120
2008-06-23	20.830	21.090	20.770	20.900	6.677	14,896,510
2008-06-20	20.730	20.880	20.660	20.780	6.638	16,869,520
2008-06-19	20.660	20.980	20.610	20.850	6.661	17,585,490
2008-06-18	20.610	20.780	20.610	20.710	6.616	10,526,750
2008-06-17	20.660	20.860	20.590	20.720	6.619	14,687,320
2008-06-16	21.000	21.000	20.540	20.600	6.581	14,507,450
2008-06-13	21.060	21.060	20.750	20.900	6.677	15,083,070

← NewerPage 77 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.