Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	55.910	56.120	54.540	54.830	29.866	13,911,280
2018-11-29	55.480	56.280	55.030	55.940	30.470	15,437,160
2018-11-28	53.790	55.180	53.307	54.950	29.931	10,652,060
2018-11-27	53.340	54.235	53.230	53.790	29.299	8,956,132
2018-11-26	53.620	53.810	52.900	53.210	28.983	12,202,710
2018-11-23	54.490	54.790	53.440	53.720	29.261	4,674,338
2018-11-21	55.740	55.800	54.125	54.390	29.626	9,007,736
2018-11-20	55.830	56.550	55.620	55.630	30.301	10,165,790
2018-11-19	56.940	57.170	55.340	55.680	30.328	10,301,610
2018-11-16	57.170	57.260	56.210	56.780	30.928	11,828,120
2018-11-15	58.770	58.830	57.150	57.280	31.200	13,851,040
2018-11-14	60.540	60.680	58.900	59.100	32.191	9,124,438
2018-11-13	61.150	61.490	59.620	60.000	32.682	11,639,620
2018-11-12	61.300	62.945	61.140	61.200	33.335	16,509,400
2018-11-09	65.460	66.040	62.670	63.420	34.544	14,986,260
2018-11-08	65.130	65.630	65.062	65.370	35.607	5,698,392
2018-11-07	65.260	65.810	64.740	65.370	35.607	4,793,068
2018-11-06	64.350	64.980	64.100	64.870	35.334	6,977,421
2018-11-05	63.870	65.090	63.700	64.630	35.203	7,185,174
2018-11-02	63.600	64.180	62.780	63.670	34.681	9,939,628
2018-11-01	64.700	65.240	63.155	63.670	34.681	8,897,043
2018-10-31	65.500	65.810	64.450	65.040	35.427	9,911,747
2018-10-30	64.910	66.000	64.640	65.870	35.879	11,658,530
2018-10-29	63.390	64.990	63.250	64.590	35.182	9,683,951
2018-10-26	63.890	64.140	62.370	63.090	34.365	9,740,054
2018-10-25	61.500	63.840	60.920	63.160	34.403	7,975,818
2018-10-24	62.030	63.092	61.810	62.310	33.940	6,560,984
2018-10-23	61.250	62.120	60.880	61.850	33.689	5,563,262
2018-10-22	61.950	62.480	61.215	61.310	33.395	4,550,071
2018-10-19	60.960	62.100	60.960	61.950	33.744	5,398,358
2018-10-18	61.200	62.160	60.700	60.930	33.188	5,979,363
2018-10-17	60.670	61.290	60.410	60.620	33.019	6,192,077
2018-10-16	61.140	61.280	60.430	60.770	33.101	6,829,035
2018-10-15	60.190	62.290	60.070	61.440	33.466	8,122,851
2018-10-12	60.320	60.610	59.500	60.060	32.714	10,604,360
2018-10-11	62.910	63.570	60.840	61.120	33.292	9,076,176
2018-10-10	63.200	64.500	62.840	62.910	34.267	11,685,270
2018-10-09	63.230	63.557	62.760	63.100	34.370	5,837,687
2018-10-08	62.350	63.470	62.200	63.170	34.408	7,689,434
2018-10-05	61.750	62.230	61.450	62.070	33.809	7,177,004
2018-10-04	60.450	61.910	60.020	61.780	33.651	6,229,406
2018-10-03	61.420	62.095	60.765	60.860	33.150	7,323,987
2018-10-02	60.250	61.390	60.060	61.290	33.384	9,370,236
2018-10-01	60.340	60.660	59.600	60.330	32.861	5,885,634
2018-09-28	60.840	60.960	60.270	60.310	32.850	6,649,143
2018-09-27	60.790	61.495	60.633	60.770	33.101	4,213,482
2018-09-26	61.030	61.290	60.740	60.810	33.123	7,455,291
2018-09-25	61.600	61.810	60.680	60.710	33.068	8,229,088
2018-09-24	62.060	62.490	61.020	61.060	33.259	7,323,485
2018-09-21	62.450	62.645	62.150	62.550	34.071	9,754,657
2018-09-20	62.000	62.500	61.695	62.260	33.913	5,076,783
2018-09-19	61.880	62.699	61.350	61.840	33.684	4,490,918
2018-09-18	62.670	62.810	61.810	62.140	33.847	6,420,796
2018-09-17	62.070	62.590	61.730	62.440	34.011	6,050,032
2018-09-14	61.640	62.149	60.695	62.070	33.809	7,372,510
2018-09-13	62.410	62.480	60.640	61.460	33.477	8,938,267
2018-09-12	59.510	64.040	59.120	63.430	34.114	18,202,010
2018-09-11	60.560	60.700	59.345	59.470	31.984	7,138,775
2018-09-10	61.020	61.690	60.540	60.580	32.581	5,694,280
2018-09-07	60.510	61.060	60.410	60.930	32.770	7,558,933

← NewerPage 34 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.