Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	42.020	42.390	41.850	42.230	27.283	5,861,205
2021-01-25	41.770	42.235	41.340	41.960	27.108	8,201,177
2021-01-22	41.820	42.090	41.510	41.830	27.024	5,526,250
2021-01-21	42.050	42.285	41.710	41.940	27.095	7,113,132
2021-01-20	41.460	42.190	41.330	42.100	27.199	7,002,286
2021-01-19	41.380	41.834	41.010	41.230	26.637	9,653,756
2021-01-15	41.000	41.340	40.870	41.200	26.617	8,069,998
2021-01-14	41.180	41.780	40.880	41.110	26.559	6,963,369
2021-01-13	40.770	41.245	40.770	41.090	26.546	7,514,987
2021-01-12	41.270	41.445	40.630	40.930	26.443	7,324,511
2021-01-11	41.670	42.028	41.290	41.350	26.714	9,720,290
2021-01-08	41.800	41.840	41.280	41.590	26.869	8,314,352
2021-01-07	41.610	41.980	41.390	41.780	26.992	6,962,882
2021-01-06	40.930	41.590	40.710	41.420	26.759	9,048,034
2021-01-05	40.850	41.220	40.700	40.760	26.333	6,375,778
2021-01-04	41.080	41.110	40.000	40.840	26.385	10,657,370
2020-12-31	40.630	41.105	40.170	41.000	26.488	7,286,698
2020-12-30	40.680	40.970	40.350	40.740	26.320	7,038,683
2020-12-29	41.650	41.800	40.720	40.730	26.314	8,979,629
2020-12-28	41.890	42.285	41.240	41.480	26.798	8,657,863
2020-12-24	41.890	41.920	41.152	41.720	26.953	6,055,835
2020-12-23	42.680	43.070	42.620	42.870	27.140	7,550,134
2020-12-22	43.000	43.130	42.310	42.550	26.938	9,073,886
2020-12-21	43.110	43.180	42.580	42.940	27.185	10,118,620
2020-12-18	42.960	43.870	42.920	43.780	27.717	23,929,699
2020-12-17	42.970	43.120	42.710	43.000	27.223	8,628,717
2020-12-16	42.200	43.165	42.180	43.100	27.286	13,036,020
2020-12-15	42.830	42.930	42.040	42.180	26.704	14,434,780
2020-12-14	43.360	43.360	42.890	42.900	27.159	15,216,170
2020-12-11	42.620	43.135	42.620	43.000	27.223	8,352,803
2020-12-10	43.090	43.130	42.470	42.950	27.191	9,647,527
2020-12-09	42.370	43.170	42.290	42.980	27.210	16,687,910
2020-12-08	41.400	42.310	40.930	42.230	26.735	12,791,630
2020-12-07	41.490	41.770	41.040	41.690	26.393	9,947,486
2020-12-04	40.700	41.370	40.600	41.370	26.191	9,814,039
2020-12-03	40.230	40.530	39.925	40.420	25.589	14,800,250
2020-12-02	40.480	40.830	39.910	40.020	25.336	8,990,240
2020-12-01	40.080	40.880	40.010	40.490	25.634	10,720,850
2020-11-30	40.250	40.280	39.595	39.830	25.216	14,473,730
2020-11-27	40.400	40.540	39.970	40.370	25.558	4,664,461
2020-11-25	40.900	41.000	40.350	40.380	25.564	6,483,440
2020-11-24	40.810	41.540	40.670	41.000	25.957	10,684,050
2020-11-23	40.000	40.420	39.815	40.200	25.450	6,678,902
2020-11-20	39.840	40.149	39.720	39.940	25.286	6,057,249
2020-11-19	40.010	40.410	39.361	40.060	25.361	8,198,094
2020-11-18	41.210	41.380	40.160	40.170	25.431	7,850,456
2020-11-17	41.120	41.480	40.880	41.190	26.077	5,204,776
2020-11-16	40.810	41.520	40.520	41.480	26.260	7,296,003
2020-11-13	39.740	40.400	39.400	40.330	25.532	6,553,807
2020-11-12	39.560	39.660	38.900	39.500	25.007	7,815,246
2020-11-11	39.840	39.850	39.125	39.760	25.172	9,146,300
2020-11-10	38.700	39.710	38.480	39.590	25.064	13,246,090
2020-11-09	38.740	39.430	38.110	38.170	24.165	16,564,689
2020-11-06	37.360	37.847	37.070	37.270	23.595	8,016,324
2020-11-05	38.440	38.460	37.300	37.310	23.620	9,608,734
2020-11-04	37.740	38.820	37.660	38.080	24.108	12,802,780
2020-11-03	36.720	37.570	36.710	37.390	23.671	10,594,130
2020-11-02	36.490	36.770	36.125	36.480	23.095	9,370,799
2020-10-30	36.250	36.750	35.830	36.080	22.842	12,786,620
2020-10-29	36.650	37.200	36.230	36.870	23.342	12,650,810

← NewerPage 25 of 79 · 4,730 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.