Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	20.850	21.210	20.800	20.940	6.689	16,683,230
2008-06-11	21.080	21.090	20.670	20.720	6.619	14,256,050
2008-06-10	21.060	21.190	20.750	21.130	6.658	14,057,190
2008-06-09	21.670	21.680	21.010	21.160	6.667	16,357,880
2008-06-06	22.100	22.310	21.520	21.530	6.784	16,896,590
2008-06-05	22.150	22.310	22.000	22.160	6.982	9,972,028
2008-06-04	21.940	22.100	21.909	22.060	6.951	14,539,640
2008-06-03	22.060	22.230	21.900	21.980	6.925	13,059,770
2008-06-02	22.320	22.350	21.970	22.030	6.941	12,114,970
2008-05-30	22.500	22.550	22.210	22.260	7.014	10,255,310
2008-05-29	22.330	22.690	22.330	22.450	7.073	9,779,790
2008-05-28	22.680	22.700	22.010	22.330	7.036	13,739,450
2008-05-27	22.330	22.530	22.100	22.480	7.083	19,361,801
2008-05-23	22.870	22.870	22.170	22.280	7.020	15,430,740
2008-05-22	22.430	23.020	22.370	22.770	7.174	16,170,890
2008-05-21	22.520	22.840	22.280	22.370	7.048	18,871,100
2008-05-20	22.560	22.800	22.380	22.440	7.070	20,543,400
2008-05-19	22.330	22.850	22.330	22.560	7.108	18,327,340
2008-05-16	22.300	22.490	22.060	22.450	7.073	13,958,990
2008-05-15	22.020	22.380	22.000	22.340	7.039	15,964,550
2008-05-14	21.930	22.150	21.860	22.000	6.932	14,743,740
2008-05-13	21.570	22.000	21.500	21.920	6.906	19,898,891
2008-05-12	20.950	21.620	20.900	21.580	6.799	15,363,540
2008-05-09	21.040	21.330	20.890	20.940	6.598	19,029,850
2008-05-08	20.920	21.350	20.840	21.330	6.721	17,351,199
2008-05-07	20.830	21.070	20.790	20.830	6.563	17,978,961
2008-05-06	20.750	20.960	20.510	20.890	6.582	15,795,650
2008-05-05	20.750	20.860	20.500	20.710	6.525	18,785,869
2008-05-02	20.080	20.530	19.980	20.430	6.437	17,933,660
2008-05-01	20.180	20.210	19.950	20.120	6.339	22,306,801
2008-04-30	20.350	20.380	19.990	20.000	6.301	30,026,189
2008-04-29	21.100	21.380	20.110	20.240	6.377	47,218,809
2008-04-28	21.500	21.590	21.230	21.290	6.708	22,950,730
2008-04-25	21.800	21.900	21.200	21.700	6.837	30,215,260
2008-04-24	22.440	22.660	22.260	22.530	7.099	15,792,860
2008-04-23	22.130	22.540	22.020	22.300	7.026	22,161,980
2008-04-22	22.110	22.300	21.960	22.050	6.947	12,745,100
2008-04-21	22.110	22.210	21.870	22.160	6.982	15,612,250
2008-04-18	21.950	22.160	21.760	22.100	6.963	18,097,721
2008-04-17	21.590	22.000	21.560	21.860	6.888	17,538,051
2008-04-16	21.580	21.730	21.190	21.670	6.828	23,876,420
2008-04-15	21.640	21.770	21.300	21.710	6.840	17,134,930
2008-04-14	21.410	21.600	21.330	21.540	6.787	18,189,900
2008-04-11	21.480	21.820	21.000	21.370	6.733	21,844,119
2008-04-10	20.900	21.830	20.850	21.690	6.834	27,830,619
2008-04-09	21.480	21.570	20.830	20.910	6.588	20,156,090
2008-04-08	21.960	21.960	21.290	21.430	6.752	19,844,750
2008-04-07	21.750	22.010	21.750	21.880	6.894	28,600,711
2008-04-04	22.140	22.140	21.650	21.710	6.840	21,424,881
2008-04-03	22.040	22.760	21.550	22.010	6.935	38,449,711
2008-04-02	22.370	22.530	21.850	22.080	6.957	39,489,930
2008-04-01	21.240	22.220	20.950	22.150	6.979	64,109,328
2008-03-31	23.120	23.720	21.950	22.200	6.995	32,858,031
2008-03-28	22.699	23.004	22.616	22.770	7.174	17,754,330
2008-03-27	22.588	22.795	22.523	22.582	7.115	22,957,920
2008-03-26	22.566	22.668	22.434	22.514	7.094	15,852,140
2008-03-25	22.070	22.616	22.058	22.616	7.126	13,129,500
2008-03-24	21.977	22.230	21.977	22.107	6.965	9,958,187
2008-03-20	21.829	21.897	21.589	21.669	6.827	16,375,530
2008-03-19	22.138	22.277	21.762	21.829	6.878	19,647,500

← NewerPage 78 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.