Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	52.670	52.940	52.130	52.750	29.209	7,386,531
2019-02-28	52.410	52.650	51.870	52.410	29.020	11,194,820
2019-02-27	52.400	52.750	51.710	52.320	28.970	8,597,354
2019-02-26	51.920	52.310	51.840	52.100	28.849	12,231,060
2019-02-25	52.050	52.320	51.510	51.840	28.705	15,051,970
2019-02-22	50.650	51.540	50.400	51.500	28.516	8,232,923
2019-02-21	50.390	50.800	50.010	50.370	27.891	7,337,145
2019-02-20	49.230	50.960	49.150	50.510	27.968	11,133,600
2019-02-19	48.820	49.375	48.360	48.990	27.127	11,662,860
2019-02-15	49.290	49.400	48.740	48.740	26.988	9,161,705
2019-02-14	48.990	49.437	48.740	49.140	27.210	7,401,513
2019-02-13	49.770	49.840	48.826	49.000	27.132	9,106,876
2019-02-12	48.970	49.730	48.950	49.660	27.498	8,930,137
2019-02-11	48.920	48.980	48.340	48.890	27.071	7,786,787
2019-02-08	48.590	48.865	47.830	48.840	27.044	8,577,900
2019-02-07	49.160	49.390	48.280	48.720	26.977	8,849,422
2019-02-06	49.160	49.370	48.735	49.270	27.282	8,815,441
2019-02-05	49.120	49.150	48.620	49.040	27.154	17,882,100
2019-02-04	48.900	49.200	48.630	49.110	27.193	11,725,780
2019-02-01	49.530	49.630	48.800	49.200	27.243	15,596,760
2019-01-31	49.170	49.665	47.600	49.350	27.326	23,635,090
2019-01-30	46.170	47.810	45.605	47.800	26.468	23,371,900
2019-01-29	45.690	46.060	45.360	45.910	25.421	16,785,500
2019-01-28	44.580	45.500	43.970	45.300	25.083	17,772,029
2019-01-25	43.720	44.600	43.600	44.240	24.496	14,267,360
2019-01-24	44.560	44.560	42.400	43.330	23.993	27,841,900
2019-01-23	45.010	45.220	44.510	44.700	24.751	15,006,560
2019-01-22	47.360	47.490	44.570	44.970	24.901	23,885,240
2019-01-18	47.520	48.510	47.300	48.310	26.750	13,831,360
2019-01-17	47.000	47.395	46.660	47.060	26.058	13,407,140
2019-01-16	47.840	47.930	47.130	47.200	26.135	13,710,990
2019-01-15	48.100	48.350	47.695	47.910	26.529	10,655,010
2019-01-14	48.960	48.970	48.070	48.260	26.722	10,563,390
2019-01-11	49.000	49.450	48.552	48.900	27.077	11,220,120
2019-01-10	49.830	49.960	48.850	48.860	27.055	15,910,220
2019-01-09	49.190	50.050	49.100	49.660	27.498	9,824,225
2019-01-08	49.260	49.870	49.010	49.060	27.165	10,725,430
2019-01-07	49.680	49.690	48.525	48.780	27.010	11,432,870
2019-01-04	49.490	50.310	49.350	50.300	27.852	10,464,440
2019-01-03	48.800	49.500	48.670	49.040	27.154	9,835,092
2019-01-02	48.910	49.520	47.945	49.310	27.304	9,412,829
2018-12-31	49.070	49.390	48.600	49.390	27.348	9,726,410
2018-12-28	49.400	49.570	48.600	48.890	27.071	11,424,260
2018-12-27	48.080	48.710	47.170	48.700	26.966	13,388,810
2018-12-26	47.480	48.430	46.490	48.430	26.816	15,019,490
2018-12-24	47.760	48.260	47.500	47.560	26.335	9,548,672
2018-12-21	48.970	49.560	48.630	49.090	26.739	34,460,621
2018-12-20	50.490	50.650	49.290	50.440	27.474	28,763,420
2018-12-19	51.180	52.290	50.680	51.400	27.997	17,742,301
2018-12-18	52.360	52.440	50.690	50.890	27.719	11,108,270
2018-12-17	52.700	53.450	52.050	52.350	28.515	10,743,970
2018-12-14	53.510	53.660	52.450	52.730	28.722	9,411,611
2018-12-13	53.360	54.100	53.230	53.920	29.370	8,119,954
2018-12-12	54.440	54.890	53.170	53.330	29.048	9,310,823
2018-12-11	53.750	54.660	53.480	53.950	29.386	9,348,132
2018-12-10	54.410	54.480	52.730	53.360	29.065	10,323,290
2018-12-07	55.420	56.140	53.920	54.180	29.511	12,371,710
2018-12-06	54.400	55.050	53.185	54.400	29.631	12,456,990
2018-12-04	55.790	56.230	54.300	54.400	29.631	12,359,890
2018-12-03	54.700	56.120	54.550	55.730	30.356	9,369,577

← NewerPage 33 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.