Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-21	47.180	48.260	47.180	47.580	31.271	14,681,990
2021-04-20	45.940	47.588	45.160	47.190	31.015	43,950,320
2021-04-19	52.310	52.550	48.270	49.080	32.257	27,945,961
2021-04-16	51.930	52.384	51.730	52.310	34.380	16,476,689
2021-04-15	51.600	51.965	51.480	51.610	33.920	9,045,340
2021-04-14	51.040	51.620	51.040	51.350	33.749	6,025,161
2021-04-13	51.230	51.440	51.015	51.170	33.631	7,096,668
2021-04-12	51.720	51.920	51.405	51.750	34.012	5,849,392
2021-04-09	51.400	51.720	51.350	51.490	33.841	5,654,695
2021-04-08	51.220	51.630	50.940	51.480	33.835	6,511,212
2021-04-07	51.400	51.550	50.860	51.130	33.605	6,101,614
2021-04-06	51.170	51.781	51.150	51.380	33.769	7,169,259
2021-04-05	51.370	51.870	51.270	51.320	33.729	6,937,840
2021-04-01	51.000	51.160	50.270	51.000	33.519	8,271,860
2021-03-31	51.180	51.370	50.960	51.160	33.624	8,398,397
2021-03-30	52.300	52.580	51.140	51.260	33.690	8,576,062
2021-03-29	51.990	52.580	51.690	52.300	34.374	9,027,435
2021-03-26	51.000	52.590	50.830	52.500	34.505	15,411,660
2021-03-25	49.080	50.385	49.080	50.190	32.987	7,820,601
2021-03-24	49.190	49.920	49.140	49.510	32.540	9,286,028
2021-03-23	51.570	51.660	50.330	50.510	32.632	12,000,060
2021-03-22	50.450	51.720	50.180	51.640	33.362	10,365,160
2021-03-19	50.700	51.165	50.140	50.550	32.658	37,178,859
2021-03-18	49.850	50.840	49.750	50.570	32.671	10,439,940
2021-03-17	49.420	49.870	48.915	49.780	32.160	11,698,260
2021-03-16	49.210	49.910	48.910	49.440	31.941	10,007,230
2021-03-15	49.070	49.950	49.025	49.840	32.199	12,832,000
2021-03-12	48.060	48.805	48.000	48.650	31.430	9,314,066
2021-03-11	47.960	48.440	47.760	47.800	30.881	8,705,074
2021-03-10	47.900	48.440	47.760	48.200	31.139	9,428,212
2021-03-09	46.870	47.990	46.590	47.680	30.804	13,064,100
2021-03-08	45.450	47.070	45.060	46.900	30.300	16,319,930
2021-03-05	44.680	45.300	44.400	45.120	29.150	11,433,960
2021-03-04	45.040	45.550	44.080	44.260	28.594	12,870,200
2021-03-03	44.720	45.635	44.610	45.050	29.104	9,728,247
2021-03-02	44.610	45.130	44.540	44.720	28.891	7,764,499
2021-03-01	44.150	45.155	44.010	44.540	28.775	8,234,989
2021-02-26	44.500	44.660	43.550	43.600	28.168	12,515,920
2021-02-25	45.000	45.337	44.450	44.630	28.833	9,414,593
2021-02-24	44.370	45.178	44.270	45.000	29.072	7,419,495
2021-02-23	44.880	44.990	44.030	44.290	28.613	11,129,520
2021-02-22	43.740	44.480	43.700	44.420	28.697	7,245,148
2021-02-19	43.820	43.950	43.540	43.800	28.297	7,494,715
2021-02-18	43.610	44.060	43.570	43.630	28.187	6,311,550
2021-02-17	43.400	43.910	43.230	43.600	28.168	5,982,454
2021-02-16	43.310	43.625	43.100	43.410	28.045	6,854,083
2021-02-12	43.240	43.540	43.010	43.400	28.038	7,484,990
2021-02-11	43.530	43.850	43.142	43.310	27.980	6,610,377
2021-02-10	43.570	43.920	43.300	43.550	28.135	6,866,301
2021-02-09	43.130	43.540	42.770	43.360	28.013	7,571,783
2021-02-08	42.550	43.325	42.550	42.970	27.761	7,163,778
2021-02-05	42.780	42.970	42.430	42.470	27.438	6,076,419
2021-02-04	42.110	42.560	41.930	42.530	27.476	7,543,502
2021-02-03	41.350	42.127	41.210	42.000	27.134	8,059,792
2021-02-02	41.180	41.775	40.570	41.570	26.856	10,121,650
2021-02-01	41.080	41.360	40.460	40.770	26.339	9,605,977
2021-01-29	42.250	42.440	41.030	41.080	26.540	11,869,370
2021-01-28	41.820	43.040	41.780	42.650	27.554	9,547,220
2021-01-27	41.960	42.500	41.680	41.820	27.018	8,405,431
2021-01-26	42.020	42.390	41.850	42.230	27.283	5,861,205

← NewerPage 24 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.