Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-16	47.710	47.990	47.170	47.310	31.641	10,171,990
2021-07-15	47.310	47.610	47.280	47.490	31.761	4,831,381
2021-07-14	47.050	47.650	46.750	47.560	31.808	5,734,741
2021-07-13	47.450	47.540	46.760	46.840	31.326	6,525,590
2021-07-12	47.010	47.700	46.720	47.490	31.761	7,416,212
2021-07-09	47.250	47.910	47.000	47.400	31.701	10,042,400
2021-07-08	46.300	46.825	46.125	46.430	31.052	6,788,690
2021-07-07	46.590	47.147	46.540	46.790	31.293	5,300,373
2021-07-06	47.440	47.440	46.330	46.670	31.213	7,767,246
2021-07-02	47.830	47.856	47.400	47.530	31.788	5,516,090
2021-07-01	47.670	48.195	47.670	47.830	31.989	5,888,236
2021-06-30	46.850	47.790	46.840	47.680	31.888	7,965,741
2021-06-29	47.180	47.260	46.660	46.780	31.286	4,945,486
2021-06-28	47.670	47.700	47.110	47.180	31.554	4,877,207
2021-06-25	47.380	47.640	47.300	47.620	31.848	9,929,474
2021-06-24	47.010	47.547	46.970	47.430	31.721	4,425,897
2021-06-23	47.240	47.430	46.960	47.020	31.447	4,864,668
2021-06-22	47.190	47.535	47.140	47.240	31.594	5,024,204
2021-06-21	46.750	47.480	46.730	47.290	31.627	8,149,566
2021-06-18	46.520	46.630	45.940	46.310	30.972	24,095,420
2021-06-17	47.240	47.550	46.760	46.870	31.346	7,811,121
2021-06-16	47.910	48.010	47.190	47.370	31.681	8,258,687
2021-06-15	48.200	48.440	47.750	47.900	32.035	6,940,752
2021-06-14	48.810	48.950	47.430	48.080	32.156	14,503,820
2021-06-11	50.250	50.360	49.330	49.760	32.704	14,453,560
2021-06-10	50.230	50.530	50.090	50.140	32.954	6,029,568
2021-06-09	49.980	50.356	49.785	49.900	32.796	6,384,319
2021-06-08	50.550	50.550	49.740	49.880	32.783	7,106,449
2021-06-07	50.000	50.520	50.000	50.490	33.184	6,384,907
2021-06-04	49.950	50.076	49.570	49.770	32.711	6,496,327
2021-06-03	49.460	49.905	49.290	49.780	32.717	4,655,293
2021-06-02	49.500	49.740	49.250	49.510	32.540	5,552,332
2021-06-01	49.580	49.850	49.250	49.360	32.441	5,576,147
2021-05-28	49.300	49.710	49.170	49.220	32.349	7,507,510
2021-05-27	49.460	49.900	49.035	49.200	32.336	8,097,506
2021-05-26	49.640	49.720	49.260	49.420	32.481	7,160,909
2021-05-25	50.275	50.360	49.480	49.610	32.606	7,174,820
2021-05-24	50.120	50.605	49.951	50.320	33.072	5,545,270
2021-05-21	50.190	50.410	49.820	50.000	32.862	5,828,244
2021-05-20	49.400	50.220	49.310	50.030	32.882	5,166,114
2021-05-19	49.530	49.690	48.940	49.440	32.494	6,314,105
2021-05-18	50.120	50.180	49.890	49.990	32.855	5,281,645
2021-05-17	50.250	50.560	50.030	50.210	33.000	5,204,589
2021-05-14	50.365	50.760	50.230	50.280	33.046	6,545,409
2021-05-13	49.170	50.430	49.130	50.120	32.941	7,385,618
2021-05-12	50.720	50.720	49.260	49.350	32.435	6,783,526
2021-05-11	50.680	50.830	49.880	50.430	33.144	7,333,905
2021-05-10	50.200	51.140	50.140	50.680	33.309	8,262,256
2021-05-07	49.290	50.080	49.180	49.950	32.829	6,802,085
2021-05-06	48.530	49.525	48.530	49.490	32.527	8,075,750
2021-05-05	47.830	48.360	47.590	48.350	31.777	6,308,143
2021-05-04	48.240	48.635	47.620	47.850	31.449	9,725,897
2021-05-03	48.070	48.630	47.750	48.370	31.791	7,771,273
2021-04-30	47.240	47.780	46.830	47.750	31.383	11,634,870
2021-04-29	46.070	47.060	45.680	46.600	30.627	11,543,240
2021-04-28	47.500	47.850	46.890	47.180	31.008	8,851,395
2021-04-27	47.160	47.420	46.955	47.160	30.995	5,957,066
2021-04-26	47.350	47.500	47.020	47.220	31.035	7,806,177
2021-04-23	46.480	47.510	46.450	47.390	31.146	9,045,786
2021-04-22	47.580	47.740	46.240	46.500	30.562	18,769,881

← NewerPage 23 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.