Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-11	46.710	47.185	46.500	46.710	31.811	4,367,901
2021-10-08	46.600	46.965	46.500	46.730	31.825	4,341,615
2021-10-07	46.710	47.185	46.405	46.480	31.655	4,893,902
2021-10-06	45.800	46.575	45.717	46.450	31.634	5,471,893
2021-10-05	46.540	46.620	46.150	46.170	31.443	7,461,259
2021-10-04	45.970	46.560	45.830	46.500	31.668	8,940,913
2021-10-01	45.470	46.090	44.890	45.860	31.232	11,793,720
2021-09-30	48.430	48.500	45.370	45.520	31.001	19,648,869
2021-09-29	48.370	48.890	48.160	48.740	33.194	4,854,747
2021-09-28	48.720	48.960	48.210	48.270	32.874	6,754,919
2021-09-27	48.360	49.010	48.300	48.740	33.194	5,080,538
2021-09-24	48.700	49.050	48.450	48.460	33.003	4,396,897
2021-09-23	48.610	49.210	48.410	48.810	33.241	4,556,714
2021-09-22	48.450	48.730	48.170	48.240	32.853	5,251,006
2021-09-21	48.350	48.750	47.970	48.030	32.710	7,612,375
2021-09-20	48.110	48.490	47.665	48.140	32.785	8,054,091
2021-09-17	48.650	48.960	48.505	48.610	33.105	11,341,620
2021-09-16	49.240	49.480	48.655	48.790	33.228	6,367,028
2021-09-15	48.370	49.280	48.310	49.230	33.527	6,012,406
2021-09-14	49.130	49.340	48.330	48.370	32.942	8,440,657
2021-09-13	50.800	50.900	49.934	50.080	33.493	11,223,030
2021-09-10	50.820	50.960	50.450	50.600	33.841	6,129,771
2021-09-09	50.800	51.000	50.320	50.590	33.834	7,100,306
2021-09-08	50.660	50.980	50.380	50.880	34.028	7,131,824
2021-09-07	50.780	51.080	50.510	50.790	33.968	7,560,273
2021-09-03	50.910	50.995	50.560	50.970	34.089	4,172,612
2021-09-02	50.250	51.060	50.220	51.040	34.135	8,743,691
2021-09-01	50.425	50.425	49.810	50.080	33.493	6,847,216
2021-08-31	49.800	50.325	49.620	50.230	33.594	7,935,072
2021-08-30	49.590	49.920	49.371	49.700	33.239	5,703,947
2021-08-27	49.060	49.695	49.010	49.530	33.125	5,911,466
2021-08-26	48.570	49.180	48.550	48.750	32.604	5,103,325
2021-08-25	48.330	48.920	48.170	48.650	32.537	4,299,090
2021-08-24	48.500	48.510	48.014	48.210	32.243	4,557,596
2021-08-23	48.700	49.060	48.400	48.480	32.423	5,043,172
2021-08-20	48.250	48.690	48.010	48.470	32.417	3,892,988
2021-08-19	47.820	48.310	47.710	48.240	32.263	4,747,825
2021-08-18	48.560	48.770	48.160	48.220	32.249	5,359,375
2021-08-17	48.180	48.830	48.180	48.560	32.477	5,921,109
2021-08-16	48.540	48.670	48.160	48.390	32.363	7,686,406
2021-08-13	48.260	48.725	48.140	48.600	32.503	4,956,511
2021-08-12	48.250	48.290	47.985	48.120	32.182	4,058,342
2021-08-11	48.250	48.360	47.990	48.170	32.216	4,651,911
2021-08-10	47.440	48.250	47.200	48.110	32.176	4,770,274
2021-08-09	47.370	47.530	47.120	47.480	31.754	4,044,815
2021-08-06	47.480	47.580	47.200	47.350	31.667	4,621,922
2021-08-05	47.390	47.493	47.200	47.360	31.674	3,720,583
2021-08-04	47.500	47.650	46.820	47.030	31.453	7,383,342
2021-08-03	47.960	48.080	47.580	47.790	31.962	5,416,532
2021-08-02	48.240	48.690	47.700	47.730	31.922	5,852,029
2021-07-30	48.490	48.670	47.673	48.040	32.129	7,104,809
2021-07-29	47.660	49.010	47.590	48.600	32.503	8,281,846
2021-07-28	47.810	47.960	47.480	47.620	31.848	5,424,992
2021-07-27	47.530	47.990	47.320	47.790	31.962	5,008,296
2021-07-26	47.500	47.790	47.350	47.610	31.841	4,249,633
2021-07-23	47.220	47.535	47.090	47.490	31.761	4,440,359
2021-07-22	47.200	47.310	46.830	46.990	31.427	5,732,461
2021-07-21	47.500	47.743	47.200	47.330	31.654	5,606,180
2021-07-20	46.810	47.430	46.440	47.210	31.574	6,722,973
2021-07-19	46.780	47.030	46.200	46.790	31.293	9,741,835

← NewerPage 22 of 79 · 4,729 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.