Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	52.030	52.030	49.750	49.870	28.007	18,094,141
2019-05-24	52.970	53.110	51.600	52.400	29.428	5,734,990
2019-05-23	52.510	52.880	52.171	52.810	29.659	6,493,710
2019-05-22	51.930	53.020	51.750	52.830	29.670	6,970,761
2019-05-21	52.600	52.600	51.830	51.870	29.131	6,219,104
2019-05-20	52.150	53.090	52.060	52.330	29.389	7,133,850
2019-05-17	51.760	52.520	51.460	52.350	29.400	6,129,869
2019-05-16	52.010	52.760	51.880	52.030	29.220	6,351,186
2019-05-15	51.750	52.380	51.480	52.130	29.277	4,803,901
2019-05-14	51.280	52.378	51.190	51.890	29.142	5,527,576
2019-05-13	51.740	51.950	51.030	51.440	28.889	6,150,571
2019-05-10	51.500	52.230	50.790	52.110	29.265	7,825,792
2019-05-09	51.770	52.270	51.180	51.990	29.198	7,161,393
2019-05-08	52.590	52.840	51.950	51.960	29.181	8,784,624
2019-05-07	53.270	53.440	52.500	52.940	29.732	6,808,351
2019-05-06	53.110	54.000	53.100	53.530	30.063	7,234,649
2019-05-03	53.450	53.910	53.203	53.760	30.192	5,138,137
2019-05-02	53.060	53.550	52.940	53.160	29.855	5,803,014
2019-05-01	54.520	54.740	53.360	53.390	29.984	7,372,055
2019-04-30	53.820	54.990	53.360	54.330	30.512	15,760,140
2019-04-29	52.900	53.640	52.720	53.510	30.052	8,045,454
2019-04-26	51.540	52.940	51.500	52.790	29.647	9,129,575
2019-04-25	52.090	52.750	50.660	51.410	28.872	16,929,600
2019-04-24	54.560	55.030	54.360	54.710	30.726	9,662,167
2019-04-23	54.700	54.990	53.900	54.820	30.787	9,228,901
2019-04-22	54.030	54.951	53.710	54.610	30.669	9,066,791
2019-04-18	56.160	56.310	53.280	54.370	30.535	18,001,189
2019-04-17	56.750	56.760	56.070	56.180	31.551	6,002,142
2019-04-16	56.700	56.802	56.015	56.390	31.669	5,403,977
2019-04-15	56.680	57.110	56.514	56.940	31.978	4,667,222
2019-04-12	56.040	56.600	55.730	56.560	31.765	4,689,184
2019-04-11	55.640	56.040	55.510	55.980	31.439	5,259,653
2019-04-10	55.260	55.530	54.910	55.420	31.124	5,786,392
2019-04-09	55.140	55.590	54.850	55.110	30.950	6,045,660
2019-04-08	54.770	55.390	54.600	55.280	31.046	5,607,401
2019-04-05	54.500	54.910	54.020	54.770	30.759	7,743,693
2019-04-04	54.340	54.920	54.250	54.600	30.664	8,452,582
2019-04-03	55.730	56.320	53.430	53.980	30.316	18,583,830
2019-04-02	57.850	57.880	56.610	56.690	31.838	8,457,858
2019-04-01	57.380	57.790	56.860	57.730	32.422	7,012,044
2019-03-29	56.830	57.500	56.770	57.430	32.253	9,447,379
2019-03-28	56.320	57.230	56.310	56.700	31.843	9,950,979
2019-03-27	56.790	57.160	56.190	56.300	31.619	7,819,749
2019-03-26	56.850	57.280	56.730	57.030	32.029	7,146,422
2019-03-25	55.670	56.630	55.560	56.550	31.759	8,620,524
2019-03-22	56.020	56.570	55.905	55.920	31.405	8,850,493
2019-03-21	55.510	57.200	55.510	56.930	31.523	10,413,410
2019-03-20	55.990	56.440	55.010	55.720	30.853	16,750,619
2019-03-19	57.300	57.680	55.160	56.010	31.014	16,077,100
2019-03-18	56.830	57.440	56.580	57.300	31.728	8,272,415
2019-03-15	56.760	57.070	56.010	56.750	31.423	24,580,590
2019-03-14	56.080	56.490	55.770	56.400	31.230	11,896,020
2019-03-13	55.660	56.290	55.340	56.130	31.080	11,166,320
2019-03-12	56.110	56.370	55.090	55.750	30.870	17,503,340
2019-03-11	55.320	56.170	55.300	56.010	31.014	11,709,620
2019-03-08	54.730	55.545	54.680	55.370	30.659	13,411,250
2019-03-07	54.880	54.880	53.870	54.740	30.310	20,093,359
2019-03-06	53.250	54.750	52.980	54.670	30.272	13,335,180
2019-03-05	52.310	53.900	51.960	52.880	29.281	9,527,793
2019-03-04	52.950	53.250	52.220	52.460	29.048	8,437,098

← NewerPage 32 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.