Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	45.570	45.650	44.860	45.400	26.835	10,533,030
2020-02-11	46.080	46.190	45.460	45.570	26.935	9,813,979
2020-02-10	46.150	46.680	45.940	46.200	27.307	6,272,104
2020-02-07	46.660	46.670	45.727	46.220	27.319	7,138,637
2020-02-06	46.500	46.960	46.415	46.660	27.579	8,763,524
2020-02-05	46.520	47.140	46.150	46.280	27.355	13,515,310
2020-02-04	47.120	47.230	46.500	46.520	27.497	10,126,020
2020-02-03	47.520	47.700	46.190	46.260	27.343	10,197,850
2020-01-31	48.250	48.800	47.240	47.530	28.094	11,794,030
2020-01-30	49.070	49.150	46.330	48.000	28.371	17,717,850
2020-01-29	50.370	50.770	50.080	50.110	29.619	6,318,534
2020-01-28	49.690	50.295	49.450	50.170	29.654	9,545,276
2020-01-27	49.720	50.080	49.610	49.770	29.418	7,419,913
2020-01-24	50.490	50.595	50.025	50.250	29.701	10,049,650
2020-01-23	50.820	51.040	50.390	50.560	29.885	5,698,953
2020-01-22	51.040	51.470	51.005	51.030	30.162	7,300,053
2020-01-21	50.910	51.310	50.505	51.090	30.198	10,192,410
2020-01-17	51.160	51.370	50.830	51.020	30.156	11,468,220
2020-01-16	51.330	51.460	50.985	51.090	30.198	7,159,099
2020-01-15	50.850	51.775	50.770	51.250	30.292	6,748,259
2020-01-14	50.690	50.910	50.555	50.870	30.068	8,456,124
2020-01-13	50.150	51.120	50.000	50.760	30.003	7,777,024
2020-01-10	50.940	51.070	50.210	50.220	29.684	6,049,711
2020-01-09	50.300	50.670	50.060	50.570	29.890	6,449,539
2020-01-08	49.790	50.280	49.575	50.080	29.601	5,987,423
2020-01-07	49.560	49.935	49.320	49.570	29.299	6,476,785
2020-01-06	49.630	50.070	49.430	49.830	29.453	6,532,593
2020-01-03	49.170	49.950	49.160	49.630	29.335	7,850,783
2020-01-02	50.190	50.340	49.050	49.250	29.110	8,504,330
2019-12-31	49.800	49.980	49.615	49.910	29.500	5,981,722
2019-12-30	50.320	50.470	49.750	49.890	29.489	6,691,751
2019-12-27	50.310	50.510	50.120	50.400	29.790	7,700,723
2019-12-26	50.310	50.800	50.270	50.400	29.790	7,352,071
2019-12-24	50.760	50.800	50.260	50.280	29.719	3,684,526
2019-12-23	51.250	51.630	51.120	51.550	29.973	8,049,530
2019-12-20	51.460	51.730	51.045	51.130	29.729	21,657,090
2019-12-19	51.450	51.550	50.695	50.790	29.531	9,877,214
2019-12-18	50.900	51.400	50.780	51.360	29.863	8,097,885
2019-12-17	50.550	51.090	50.440	50.830	29.555	9,646,642
2019-12-16	50.720	50.960	50.350	50.600	29.421	10,792,340
2019-12-13	49.900	50.380	49.900	50.160	29.165	6,103,740
2019-12-12	50.240	50.720	49.910	49.930	29.031	6,433,577
2019-12-11	50.000	50.505	50.000	50.300	29.246	6,414,995
2019-12-10	50.080	50.400	49.770	50.050	29.101	6,073,703
2019-12-09	50.380	50.895	50.300	50.530	29.380	5,471,889
2019-12-06	50.390	50.760	50.270	50.410	29.310	5,144,663
2019-12-05	50.030	50.330	49.670	50.170	29.171	7,057,511
2019-12-04	49.890	50.330	49.770	50.110	29.136	8,266,282
2019-12-03	50.460	50.740	49.710	50.100	29.130	9,521,176
2019-12-02	50.000	50.670	49.930	50.600	29.421	9,552,604
2019-11-29	49.620	49.810	49.520	49.700	28.898	2,678,472
2019-11-27	49.500	49.810	49.370	49.750	28.927	5,679,646
2019-11-26	49.120	49.550	48.770	49.220	28.618	10,751,310
2019-11-25	49.270	49.420	48.840	49.260	28.642	7,686,228
2019-11-22	48.870	49.065	48.450	49.000	28.491	9,256,910
2019-11-21	48.440	48.900	48.100	48.820	28.386	8,500,183
2019-11-20	46.790	49.860	46.640	48.450	28.171	15,265,200
2019-11-19	48.360	48.470	46.880	46.930	27.287	10,283,370
2019-11-18	47.970	48.595	47.630	48.340	28.107	11,530,920
2019-11-15	46.580	47.980	46.520	47.970	27.892	8,330,623

← NewerPage 29 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.