Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	41.200	41.610	40.930	41.600	25.817	8,747,303
2020-08-03	41.110	41.320	40.670	41.010	25.451	6,064,110
2020-07-31	41.310	41.560	40.670	41.150	25.538	7,567,629
2020-07-30	41.280	41.890	41.180	41.580	25.804	6,256,704
2020-07-29	42.870	42.870	41.420	41.630	25.835	7,890,086
2020-07-28	42.980	43.200	42.210	42.520	26.388	10,794,220
2020-07-27	42.000	42.270	41.760	42.130	26.146	6,052,074
2020-07-24	41.800	42.590	41.590	41.850	25.972	6,186,766
2020-07-23	41.480	41.740	41.260	41.580	25.804	4,803,000
2020-07-22	41.100	41.400	40.510	41.340	25.655	5,437,859
2020-07-21	41.040	42.140	41.040	41.220	25.581	6,212,687
2020-07-20	41.500	41.500	40.480	40.870	25.364	5,915,756
2020-07-17	41.840	41.850	41.390	41.540	25.780	6,243,521
2020-07-16	40.940	41.675	40.870	41.480	25.742	5,670,935
2020-07-15	41.340	41.745	40.960	41.000	25.444	6,499,646
2020-07-14	40.210	41.100	39.880	41.060	25.482	7,783,328
2020-07-13	40.130	40.720	39.740	40.210	24.954	6,931,264
2020-07-10	38.950	40.320	38.900	40.270	24.991	8,406,604
2020-07-09	39.730	39.730	38.525	38.600	23.955	6,256,961
2020-07-08	39.820	40.440	39.610	39.870	24.743	7,530,511
2020-07-07	39.190	40.240	39.120	39.940	24.787	8,659,898
2020-07-06	39.750	40.010	39.080	39.600	24.576	4,883,082
2020-07-02	39.630	40.020	39.300	39.400	24.452	4,389,774
2020-07-01	39.430	40.180	39.220	39.240	24.352	6,326,072
2020-06-30	39.080	39.435	38.865	39.250	24.358	6,824,990
2020-06-29	38.560	39.320	38.450	39.230	24.346	5,919,720
2020-06-26	39.630	39.677	38.090	38.190	23.701	9,693,130
2020-06-25	39.410	39.740	38.970	39.660	24.613	5,981,233
2020-06-24	39.950	40.000	39.240	39.430	24.470	7,186,608
2020-06-23	40.360	40.840	40.230	40.340	25.035	6,061,851
2020-06-22	40.600	40.680	39.900	40.050	24.855	6,756,062
2020-06-19	41.980	41.980	40.560	40.690	25.252	19,995,230
2020-06-18	40.490	41.515	40.470	41.470	25.736	7,192,822
2020-06-17	41.180	41.440	40.760	40.860	25.358	7,960,379
2020-06-16	41.210	41.610	40.560	41.090	25.500	9,540,637
2020-06-15	38.480	40.330	38.340	40.310	25.016	11,940,170
2020-06-12	39.410	39.430	38.218	39.130	24.284	12,543,140
2020-06-11	40.850	41.040	39.270	39.290	23.862	13,488,060
2020-06-10	42.300	42.400	41.800	41.820	25.398	9,795,569
2020-06-09	42.450	42.690	41.958	42.180	25.617	11,903,200
2020-06-08	42.230	43.145	41.940	42.830	26.012	10,509,300
2020-06-05	41.510	42.470	41.270	41.910	25.453	10,776,200
2020-06-04	40.000	40.740	39.645	40.730	24.737	7,842,188
2020-06-03	40.000	40.435	39.760	40.210	24.421	8,422,451
2020-06-02	39.390	39.709	39.250	39.660	24.087	8,952,621
2020-06-01	39.100	39.760	39.080	39.180	23.795	6,578,158
2020-05-29	38.590	39.230	38.200	39.050	23.716	18,946,510
2020-05-28	39.740	39.740	38.790	38.810	23.570	12,060,080
2020-05-27	39.060	39.500	38.920	39.050	23.716	9,502,034
2020-05-26	38.440	38.820	38.130	38.280	23.249	9,596,009
2020-05-22	37.500	37.755	37.230	37.730	22.915	6,943,357
2020-05-21	37.700	38.100	37.215	37.540	22.799	10,212,060
2020-05-20	37.340	37.800	37.090	37.770	22.939	10,310,940
2020-05-19	37.520	37.690	37.100	37.120	22.544	10,010,780
2020-05-18	37.670	37.875	37.330	37.600	22.836	9,830,587
2020-05-15	36.420	36.750	35.980	36.590	22.222	12,566,000
2020-05-14	35.850	36.380	35.560	36.250	22.016	9,128,787
2020-05-13	36.020	36.770	35.610	36.350	22.076	13,141,380
2020-05-12	36.700	37.150	36.070	36.080	21.912	12,086,410
2020-05-11	36.030	36.700	35.870	36.420	22.119	8,255,265

← NewerPage 27 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.