Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	35.630	36.900	35.442	36.740	22.313	8,454,236
2020-05-07	36.220	36.250	35.020	35.100	21.317	17,862,170
2020-05-06	37.090	37.140	35.140	35.730	21.700	15,203,580
2020-05-05	38.280	38.400	36.720	36.800	22.350	9,590,151
2020-05-04	38.000	38.270	37.570	38.010	23.085	9,177,438
2020-05-01	39.030	40.360	37.670	37.910	23.024	11,765,540
2020-04-30	42.350	42.360	39.040	39.250	23.838	13,830,870
2020-04-29	41.000	41.270	40.470	40.470	24.579	7,350,433
2020-04-28	40.710	41.460	40.570	40.710	24.724	7,098,706
2020-04-27	39.620	40.210	39.240	39.750	24.141	6,066,649
2020-04-24	38.760	39.570	38.690	39.420	23.941	8,785,528
2020-04-23	38.010	38.840	37.925	38.450	23.352	7,182,354
2020-04-22	38.440	38.480	37.450	37.810	22.963	11,190,860
2020-04-21	38.000	38.820	37.500	37.760	22.933	15,089,320
2020-04-20	40.250	40.410	38.700	39.070	23.728	13,229,610
2020-04-17	41.000	41.950	40.630	40.850	24.809	10,455,380
2020-04-16	41.100	41.320	40.171	40.400	24.536	7,429,354
2020-04-15	41.090	41.220	40.210	40.910	24.846	7,415,202
2020-04-14	41.050	42.385	40.890	42.120	25.581	8,526,527
2020-04-13	40.760	40.940	39.730	40.440	24.560	8,449,824
2020-04-09	40.130	41.540	40.130	40.910	24.846	8,933,835
2020-04-08	38.890	40.750	38.620	40.130	24.372	11,727,650
2020-04-07	38.220	39.900	37.610	38.480	23.370	12,021,260
2020-04-06	38.510	38.870	37.030	37.280	22.641	14,445,600
2020-04-03	36.610	37.700	36.150	37.410	22.720	10,337,980
2020-04-02	36.130	36.550	35.340	36.220	21.997	14,393,750
2020-04-01	36.850	37.980	36.690	37.610	22.842	18,310,490
2020-03-31	36.760	38.960	36.750	38.670	23.485	15,865,830
2020-03-30	36.880	37.920	36.370	37.310	22.659	18,352,949
2020-03-27	34.500	38.040	34.050	36.640	22.253	14,679,650
2020-03-26	34.640	36.820	34.640	36.640	22.253	14,410,160
2020-03-25	32.230	36.140	31.710	34.370	20.874	21,540,920
2020-03-24	32.130	33.340	31.770	32.380	19.665	21,745,971
2020-03-23	32.920	33.260	30.950	31.380	18.548	24,245,961
2020-03-20	36.160	36.980	34.140	34.280	20.262	21,595,650
2020-03-19	37.630	37.630	34.830	37.100	21.929	15,889,810
2020-03-18	37.500	39.000	35.000	38.320	22.650	18,217,760
2020-03-17	38.900	40.580	38.130	39.850	23.554	16,971,971
2020-03-16	35.930	41.260	34.380	38.220	22.591	18,032,070
2020-03-13	38.250	40.200	36.730	40.070	23.684	16,308,900
2020-03-12	37.470	38.600	35.775	36.420	21.527	19,322,789
2020-03-11	40.850	41.550	40.140	40.480	23.927	16,561,510
2020-03-10	41.470	42.520	40.420	42.150	24.914	20,532,689
2020-03-09	39.800	41.770	39.435	40.340	23.844	16,480,100
2020-03-06	41.860	42.445	41.120	42.150	24.914	15,485,280
2020-03-05	42.730	43.880	42.540	43.160	25.511	11,502,330
2020-03-04	42.400	43.950	42.090	43.930	25.966	12,612,890
2020-03-03	42.160	43.600	41.470	41.900	24.766	18,031,551
2020-03-02	40.460	42.080	40.060	42.070	24.866	14,559,950
2020-02-28	39.370	40.500	38.570	40.370	23.862	24,002,279
2020-02-27	41.850	42.470	40.300	40.300	23.820	13,884,540
2020-02-26	42.390	43.100	42.111	42.120	24.896	14,298,090
2020-02-25	43.710	44.260	42.315	42.490	25.115	12,475,890
2020-02-24	45.290	45.685	43.580	43.800	25.889	18,907,830
2020-02-21	45.390	46.220	45.320	45.890	27.124	9,368,183
2020-02-20	45.090	45.650	44.940	45.560	26.929	5,242,915
2020-02-19	45.250	45.480	44.936	45.140	26.681	5,888,962
2020-02-18	45.100	45.530	45.020	45.220	26.728	12,034,290
2020-02-14	45.720	45.775	44.910	45.170	26.699	9,025,954
2020-02-13	45.420	45.905	44.970	45.650	26.982	6,111,432

← NewerPage 28 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.