Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	46.330	46.530	45.930	46.250	26.384	5,323,659
2019-08-20	46.620	46.715	45.580	46.030	26.258	5,619,603
2019-08-19	46.830	47.190	46.640	46.700	26.640	4,439,865
2019-08-16	45.700	46.730	45.690	46.480	26.515	6,986,717
2019-08-15	45.880	46.180	45.215	45.490	25.950	6,363,520
2019-08-14	46.400	46.490	45.850	45.870	26.167	8,907,415
2019-08-13	45.780	46.925	45.730	46.780	26.686	5,764,820
2019-08-12	46.030	46.332	45.700	45.980	26.230	4,558,390
2019-08-09	46.480	46.600	45.630	46.160	26.332	8,124,976
2019-08-08	46.220	46.660	45.900	46.500	26.526	10,565,430
2019-08-07	45.910	46.440	45.245	46.230	26.372	13,216,200
2019-08-06	46.910	46.920	45.930	46.160	26.332	8,779,064
2019-08-05	47.540	47.700	46.175	46.650	26.612	10,325,950
2019-08-02	48.200	48.440	47.750	47.930	27.342	7,072,182
2019-08-01	47.500	48.660	47.400	47.880	27.313	9,933,761
2019-07-31	48.310	48.550	46.720	47.070	26.851	12,252,270
2019-07-30	49.600	49.670	47.350	48.500	27.667	13,184,550
2019-07-29	49.950	50.580	49.920	50.310	28.700	6,271,630
2019-07-26	49.520	50.120	49.040	49.860	28.443	7,352,928
2019-07-25	49.770	50.450	49.460	49.590	28.289	4,086,783
2019-07-24	49.980	50.100	49.620	49.780	28.397	4,280,235
2019-07-23	49.860	50.295	49.710	50.040	28.546	6,243,418
2019-07-22	50.520	50.520	49.540	49.670	28.334	4,985,000
2019-07-19	50.860	50.900	50.420	50.530	28.825	5,262,527
2019-07-18	50.040	51.115	49.730	50.530	28.825	9,852,494
2019-07-17	49.410	49.620	49.010	49.450	28.209	5,381,836
2019-07-16	49.310	49.621	49.030	49.410	28.186	5,569,428
2019-07-15	49.800	49.940	49.400	49.540	28.260	4,616,891
2019-07-12	50.050	50.170	49.440	49.500	28.237	6,103,568
2019-07-11	49.000	49.730	48.880	49.260	28.101	5,857,028
2019-07-10	48.220	49.500	48.190	49.000	27.952	6,532,952
2019-07-09	48.820	48.940	48.210	48.350	27.581	6,056,308
2019-07-08	48.930	49.520	48.600	49.080	27.998	6,502,534
2019-07-05	49.070	49.250	48.270	48.780	27.827	5,290,951
2019-07-03	48.970	49.350	48.430	49.190	28.061	3,909,230
2019-07-02	47.860	48.620	47.620	48.600	27.724	6,099,652
2019-07-01	47.730	48.410	47.505	47.690	27.205	7,186,852
2019-06-28	47.820	48.060	47.310	47.350	27.011	20,573,119
2019-06-27	47.900	48.280	47.560	47.900	27.325	5,906,915
2019-06-26	48.120	48.360	47.620	47.940	27.348	10,469,330
2019-06-25	48.670	48.940	48.100	48.780	27.827	7,197,104
2019-06-24	48.110	49.030	47.910	48.490	27.661	10,215,080
2019-06-21	50.060	50.340	47.910	48.000	27.382	23,069,029
2019-06-20	50.240	50.410	49.900	50.260	28.671	9,302,181
2019-06-19	50.110	50.250	49.597	49.900	28.466	8,193,464
2019-06-18	51.070	51.250	50.010	50.120	28.591	6,253,391
2019-06-17	50.390	51.190	50.384	50.860	29.013	4,876,167
2019-06-14	51.110	51.480	50.480	50.860	29.013	5,669,297
2019-06-13	51.140	51.430	50.680	51.210	29.213	4,074,529
2019-06-12	51.440	52.040	51.120	51.590	28.973	6,698,582
2019-06-11	51.350	52.455	51.310	52.150	29.288	6,709,005
2019-06-10	51.500	51.700	50.980	51.210	28.760	4,989,340
2019-06-07	51.190	51.722	51.120	51.380	28.855	5,161,499
2019-06-06	49.910	51.170	49.890	50.750	28.502	7,267,911
2019-06-05	50.590	50.670	48.970	49.690	27.906	8,692,143
2019-06-04	50.780	50.810	50.250	50.420	28.316	5,846,394
2019-06-03	49.250	50.150	49.130	50.100	28.137	6,306,820
2019-05-31	49.920	49.950	48.940	49.060	27.553	6,416,460
2019-05-30	50.320	50.490	49.930	50.210	28.198	5,801,717
2019-05-29	49.200	50.450	48.700	50.190	28.187	10,412,200

← NewerPage 31 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.