Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	21.731	22.104	20.972	22.070	6.954	22,290,000
2008-03-17	21.718	21.897	21.376	21.580	6.799	17,607,820
2008-03-14	22.671	22.764	22.005	22.138	6.739	24,056,391
2008-03-13	22.511	22.708	22.236	22.653	6.896	17,707,061
2008-03-12	23.174	23.174	22.647	22.718	6.915	18,243,340
2008-03-11	23.338	23.378	22.915	23.208	7.064	17,764,770
2008-03-10	22.958	23.331	22.884	23.051	7.017	12,689,690
2008-03-07	22.659	23.045	22.554	22.983	6.996	12,640,130
2008-03-06	23.032	23.032	22.776	22.813	6.944	8,355,718
2008-03-05	22.699	23.143	22.622	23.103	7.033	16,056,460
2008-03-04	22.357	22.872	22.329	22.770	6.931	12,562,950
2008-03-03	22.468	22.536	22.212	22.520	6.855	11,076,700
2008-02-29	22.656	22.735	22.483	22.557	6.866	10,109,990
2008-02-28	22.838	22.921	22.662	22.755	6.926	6,947,297
2008-02-27	22.813	22.989	22.801	22.967	6.991	7,346,842
2008-02-26	22.730	23.060	22.721	22.906	6.972	10,440,230
2008-02-25	22.668	22.927	22.551	22.903	6.972	7,383,143
2008-02-22	22.684	22.733	22.366	22.699	6.910	9,545,976
2008-02-21	22.545	22.708	22.406	22.634	6.890	13,580,590
2008-02-20	22.341	22.579	22.233	22.496	6.848	8,555,807
2008-02-19	22.363	22.736	22.348	22.492	6.847	11,310,730
2008-02-15	22.375	22.653	22.335	22.369	6.809	29,655,369
2008-02-14	22.514	22.539	22.344	22.418	6.824	9,320,392
2008-02-13	22.465	22.505	22.320	22.468	6.839	10,185,250
2008-02-12	22.428	22.443	22.199	22.338	6.800	10,715,740
2008-02-11	22.425	22.625	22.172	22.335	6.799	11,793,590
2008-02-08	22.776	22.822	22.517	22.542	6.862	8,906,420
2008-02-07	22.363	22.930	22.267	22.853	6.957	15,359,530
2008-02-06	22.665	22.838	22.394	22.440	6.831	8,761,889
2008-02-05	23.004	23.199	22.529	22.554	6.865	12,001,460
2008-02-04	23.254	23.415	23.097	23.152	7.048	6,238,671
2008-02-01	23.436	23.535	22.971	23.267	7.082	11,076,110
2008-01-31	23.464	23.708	23.270	23.375	7.115	14,889,920
2008-01-30	23.396	24.022	23.325	23.594	7.182	20,832,650
2008-01-29	23.356	23.590	22.822	23.476	7.146	16,817,949
2008-01-28	22.881	23.143	22.715	23.134	7.042	8,831,222
2008-01-25	23.180	23.282	22.659	22.807	6.942	14,836,010
2008-01-24	22.597	23.230	22.360	23.097	7.031	13,482,490
2008-01-23	22.221	22.838	21.860	22.468	6.839	24,557,080
2008-01-22	22.206	22.998	21.984	22.631	6.889	22,642,711
2008-01-18	23.877	24.050	23.029	23.260	7.080	21,977,980
2008-01-17	24.365	24.408	23.668	23.686	7.210	23,838,990
2008-01-16	24.087	24.263	23.905	24.028	7.314	13,961,880
2008-01-15	24.170	24.365	24.062	24.198	7.366	10,264,080
2008-01-14	24.355	24.411	24.059	24.269	7.387	10,363,320
2008-01-11	24.164	24.547	24.164	24.371	7.418	10,648,960
2008-01-10	24.321	24.426	24.102	24.309	7.400	12,825,710
2008-01-09	24.476	24.537	24.223	24.429	7.436	16,521,570
2008-01-08	24.093	24.497	24.025	24.155	7.353	17,342,109
2008-01-07	23.199	23.871	23.199	23.819	7.250	15,906,530
2008-01-04	23.211	23.424	23.072	23.100	7.032	11,110,350
2008-01-03	23.156	23.433	23.109	23.251	7.078	10,013,750
2008-01-02	23.285	23.439	23.029	23.109	7.034	8,757,238

← NewerPage 79 of 79 · 4,733 trading days

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.