Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	46.950	47.120	46.590	46.630	27.113	6,413,383
2019-11-13	46.860	47.420	46.820	46.830	27.229	7,767,174
2019-11-12	46.400	47.020	46.120	47.000	27.328	6,632,390
2019-11-11	46.260	46.660	46.080	46.410	26.985	5,895,580
2019-11-08	45.850	46.410	45.630	46.410	26.985	5,604,905
2019-11-07	46.160	46.180	45.630	45.980	26.735	8,383,495
2019-11-06	46.410	46.440	45.618	45.910	26.694	7,713,311
2019-11-05	45.630	46.430	45.420	46.250	26.892	9,413,846
2019-11-04	45.160	45.690	45.110	45.600	26.514	8,863,452
2019-11-01	44.600	45.415	44.580	45.060	26.200	9,254,438
2019-10-31	46.600	47.151	44.570	44.790	26.043	12,698,190
2019-10-30	46.320	46.425	45.840	45.960	26.723	7,848,775
2019-10-29	45.600	46.380	45.255	46.380	26.967	9,042,497
2019-10-28	46.660	46.752	45.950	45.990	26.740	12,435,400
2019-10-25	46.680	47.160	46.540	46.800	27.211	6,805,162
2019-10-24	46.760	47.120	46.370	46.960	27.304	8,242,408
2019-10-23	46.400	46.800	46.070	46.750	27.182	9,722,164
2019-10-22	45.560	46.360	45.155	46.340	26.944	10,318,160
2019-10-21	44.550	45.600	44.510	45.560	26.490	10,446,410
2019-10-18	44.280	44.565	44.140	44.330	25.775	13,218,710
2019-10-17	43.900	44.280	43.530	44.280	25.746	9,288,347
2019-10-16	43.450	43.720	43.300	43.510	25.298	7,932,894
2019-10-15	42.750	43.570	42.740	43.430	25.252	7,014,037
2019-10-14	42.520	42.800	42.380	42.720	24.839	6,933,195
2019-10-11	43.120	43.400	42.410	42.570	24.752	7,737,046
2019-10-10	42.850	43.540	42.670	42.980	24.990	10,616,670
2019-10-09	42.140	42.480	41.680	42.460	24.688	7,815,017
2019-10-08	42.310	42.640	42.000	42.000	24.420	10,000,390
2019-10-07	41.960	42.555	41.850	42.170	24.519	16,213,410
2019-10-04	40.560	41.660	40.550	41.650	24.217	12,542,220
2019-10-03	40.200	40.900	40.130	40.810	23.729	12,008,110
2019-10-02	40.970	40.980	40.110	40.210	23.380	10,931,190
2019-10-01	41.030	41.180	40.710	41.160	23.932	7,707,865
2019-09-30	40.250	41.090	40.200	40.900	23.781	10,367,930
2019-09-27	40.660	40.730	39.790	40.130	23.333	8,620,416
2019-09-26	39.760	40.790	39.720	40.660	23.641	11,905,380
2019-09-25	41.480	41.650	39.440	40.560	23.583	26,071,500
2019-09-24	40.970	41.200	40.580	40.730	23.682	11,999,370
2019-09-23	40.630	41.606	40.520	40.880	23.769	10,989,380
2019-09-20	40.430	41.320	39.950	40.810	23.729	31,277,619
2019-09-19	40.860	41.042	39.301	40.120	23.327	22,851,250
2019-09-18	41.080	41.380	40.750	40.840	23.746	13,310,660
2019-09-17	41.500	41.800	41.240	41.310	24.019	11,705,810
2019-09-16	41.490	42.080	41.270	41.410	24.077	16,502,689
2019-09-13	43.440	43.510	41.974	42.010	24.426	21,099,449
2019-09-12	44.900	44.920	44.000	44.460	25.362	9,625,459
2019-09-11	44.300	44.970	43.650	44.720	25.511	16,156,130
2019-09-10	43.510	44.240	43.470	44.240	25.237	11,305,630
2019-09-09	44.000	44.280	43.620	44.040	25.123	10,164,470
2019-09-06	44.020	44.320	43.660	43.850	25.014	10,429,620
2019-09-05	44.550	44.600	43.810	43.850	25.014	9,047,474
2019-09-04	44.260	44.500	43.410	44.300	25.271	7,840,819
2019-09-03	43.700	44.140	43.070	44.040	25.123	8,935,602
2019-08-30	44.060	44.580	43.570	43.740	24.952	13,985,340
2019-08-29	46.170	46.300	43.850	44.250	25.243	18,216,730
2019-08-28	45.170	46.690	44.670	45.850	26.155	20,299,520
2019-08-27	51.170	52.450	44.830	45.250	25.813	58,074,090
2019-08-26	46.970	47.612	46.495	47.120	26.880	12,763,600
2019-08-23	46.910	47.180	46.150	46.410	26.475	10,741,850
2019-08-22	46.000	46.898	45.990	46.590	26.577	8,288,627

← NewerPage 30 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.