Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	36.580	37.140	36.280	36.720	23.247	12,641,130
2020-10-27	38.430	38.570	37.150	37.170	23.532	9,627,450
2020-10-26	38.880	38.940	38.230	38.570	24.418	7,152,807
2020-10-23	39.270	39.360	38.775	39.080	24.741	4,504,072
2020-10-22	38.630	39.060	38.435	38.990	24.684	4,621,924
2020-10-21	38.490	38.750	38.430	38.510	24.380	5,799,756
2020-10-20	39.470	39.500	38.630	38.700	24.500	7,310,573
2020-10-19	39.560	39.940	39.122	39.180	24.804	5,184,329
2020-10-16	39.910	40.240	39.530	39.530	25.026	5,972,572
2020-10-15	39.160	39.740	39.050	39.700	25.134	4,208,299
2020-10-14	39.280	39.820	39.120	39.550	25.039	5,089,049
2020-10-13	40.380	40.420	39.320	39.380	24.931	8,703,962
2020-10-12	40.650	41.240	40.380	40.450	25.608	7,167,153
2020-10-09	40.830	41.260	40.585	40.690	25.760	11,445,010
2020-10-08	40.670	40.950	40.231	40.380	25.564	5,715,581
2020-10-07	39.810	40.835	39.810	40.530	25.659	7,424,979
2020-10-06	39.650	40.220	39.482	39.600	25.070	6,555,760
2020-10-05	39.170	39.620	38.920	39.500	25.007	5,154,763
2020-10-02	38.400	39.220	38.350	38.970	24.671	5,268,263
2020-10-01	38.670	38.945	38.380	38.920	24.640	7,656,130
2020-09-30	38.540	38.900	38.333	38.640	24.462	7,707,171
2020-09-29	38.940	38.950	38.330	38.360	24.285	7,032,679
2020-09-28	38.470	39.210	38.470	38.950	24.659	8,003,759
2020-09-25	38.120	38.410	37.784	38.270	24.228	7,855,262
2020-09-24	38.000	38.620	37.590	38.330	24.266	7,301,376
2020-09-23	38.750	39.050	37.920	37.930	24.013	8,258,899
2020-09-22	39.000	39.420	38.490	38.550	24.406	8,560,114
2020-09-21	39.680	39.800	38.440	38.820	24.576	10,251,730
2020-09-18	40.880	41.040	39.490	39.840	25.222	22,715,160
2020-09-17	41.580	41.960	40.820	40.860	25.868	9,770,538
2020-09-16	42.880	42.910	41.740	41.760	26.438	9,757,946
2020-09-15	43.100	43.386	42.710	42.780	27.083	8,482,704
2020-09-14	42.900	43.360	42.625	43.000	27.223	10,177,730
2020-09-11	43.470	43.720	43.155	43.590	27.052	9,282,280
2020-09-10	43.890	43.890	43.270	43.350	26.903	7,569,900
2020-09-09	43.370	44.170	43.310	43.790	27.176	16,628,811
2020-09-08	43.700	44.070	42.700	43.070	26.729	8,765,350
2020-09-04	43.510	43.940	42.778	43.490	26.990	9,460,985
2020-09-03	43.950	44.780	43.005	43.290	26.866	10,906,130
2020-09-02	43.070	43.900	42.900	43.760	27.157	8,021,225
2020-09-01	43.650	43.690	43.040	43.120	26.760	7,109,059
2020-08-31	43.880	43.990	43.590	43.740	27.145	7,826,319
2020-08-28	43.840	43.950	43.460	43.930	27.263	5,476,527
2020-08-27	43.430	44.370	43.360	43.750	27.151	6,558,344
2020-08-26	43.220	43.650	42.930	43.200	26.810	11,083,320
2020-08-25	44.300	44.300	43.500	43.520	27.008	6,117,894
2020-08-24	43.580	44.460	43.450	44.040	27.331	7,911,250
2020-08-21	43.590	43.650	43.140	43.460	26.971	4,334,466
2020-08-20	43.380	43.810	43.160	43.500	26.996	6,160,512
2020-08-19	43.370	44.150	43.170	43.650	27.089	6,439,363
2020-08-18	43.360	43.600	43.030	43.220	26.822	5,865,101
2020-08-17	42.680	43.335	42.570	43.030	26.704	6,948,675
2020-08-14	42.360	42.720	42.080	42.540	26.400	4,881,704
2020-08-13	42.750	43.070	42.475	42.570	26.419	5,347,383
2020-08-12	43.710	43.994	42.900	42.960	26.661	7,866,789
2020-08-11	43.860	44.150	43.470	43.600	27.058	8,538,732
2020-08-10	42.260	43.250	42.260	43.220	26.822	6,734,929
2020-08-07	41.300	42.225	41.070	42.170	26.171	5,620,552
2020-08-06	41.580	41.885	41.320	41.550	25.786	4,085,452
2020-08-05	41.690	42.040	41.480	41.660	25.854	6,441,485

← NewerPage 26 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.