Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	60.620	60.900	60.320	60.790	32.694	5,806,048
2018-09-05	59.080	60.680	58.930	60.650	32.619	6,635,408
2018-09-04	58.640	59.360	58.450	59.110	31.791	4,734,762
2018-08-31	58.550	59.020	58.350	58.520	31.473	4,278,202
2018-08-30	58.320	58.860	58.320	58.680	31.559	3,901,475
2018-08-29	58.480	58.760	58.330	58.420	31.420	3,895,593
2018-08-28	59.000	59.100	58.300	58.450	31.436	5,691,884
2018-08-27	58.810	59.309	58.700	59.010	31.737	6,103,268
2018-08-24	59.250	59.370	58.550	58.780	31.613	7,704,999
2018-08-23	59.300	59.930	59.260	59.820	32.173	4,137,756
2018-08-22	60.070	60.230	59.310	59.320	31.904	4,580,705
2018-08-21	60.940	60.940	59.580	59.930	32.232	8,386,376
2018-08-20	61.000	61.305	60.720	60.990	32.802	4,488,896
2018-08-17	60.920	61.320	60.790	61.000	32.807	5,438,265
2018-08-16	60.380	61.000	60.270	60.830	32.716	7,166,735
2018-08-15	59.070	60.300	59.020	60.180	32.366	6,894,056
2018-08-14	59.120	59.660	58.920	59.210	31.844	4,028,875
2018-08-13	59.040	59.300	58.710	58.980	31.721	5,962,411
2018-08-10	59.210	59.450	58.860	59.050	31.758	4,284,302
2018-08-09	58.510	59.330	58.490	59.220	31.850	4,646,697
2018-08-08	59.360	59.550	58.500	58.610	31.522	5,302,905
2018-08-07	60.050	60.130	59.340	59.560	32.033	5,661,903
2018-08-06	59.640	60.250	59.505	60.210	32.382	6,937,987
2018-08-03	58.880	59.990	58.830	59.730	32.124	6,341,833
2018-08-02	58.130	59.040	58.035	58.830	31.640	6,375,355
2018-08-01	58.520	58.640	58.030	58.080	31.237	8,070,793
2018-07-31	58.730	59.100	58.460	58.680	31.559	11,759,700
2018-07-30	57.730	58.780	57.730	58.450	31.436	6,430,753
2018-07-27	56.360	58.170	56.080	57.900	31.140	12,220,620
2018-07-26	56.340	57.570	55.780	56.100	30.172	10,404,270
2018-07-25	58.050	58.435	57.530	57.850	31.113	8,134,779
2018-07-24	57.610	58.300	57.420	57.990	31.188	7,627,350
2018-07-23	57.570	57.760	57.060	57.590	30.973	4,729,001
2018-07-20	56.770	57.860	56.760	57.640	31.000	6,543,290
2018-07-19	56.670	57.034	55.180	56.940	30.624	9,201,259
2018-07-18	57.170	57.800	57.090	57.430	30.887	5,066,224
2018-07-17	57.150	57.740	57.090	57.350	30.844	8,012,057
2018-07-16	58.340	58.430	56.960	57.140	30.731	7,032,229
2018-07-13	58.060	58.723	58.023	58.500	31.463	5,428,194
2018-07-12	58.820	58.950	57.860	58.010	31.199	5,279,849
2018-07-11	58.800	58.980	58.270	58.690	31.565	7,697,618
2018-07-10	58.470	58.790	58.090	58.760	31.602	9,760,367
2018-07-09	58.290	58.350	57.630	58.020	31.204	7,837,859
2018-07-06	57.750	58.560	57.640	58.290	31.350	8,720,175
2018-07-05	56.450	57.640	56.350	57.630	30.995	6,716,569
2018-07-03	56.080	56.650	55.670	56.460	30.365	5,002,960
2018-07-02	56.400	56.710	55.450	55.870	30.048	6,454,491
2018-06-29	57.360	57.450	56.750	56.790	30.543	6,602,906
2018-06-28	56.480	57.350	56.360	57.290	30.812	6,534,104
2018-06-27	56.170	56.460	55.645	55.990	30.113	7,188,754
2018-06-26	56.880	57.110	56.070	56.100	30.172	7,626,256
2018-06-25	56.800	57.220	56.590	57.070	30.694	6,492,520
2018-06-22	56.790	57.280	56.740	57.020	30.667	7,575,299
2018-06-21	56.790	56.890	56.490	56.690	30.489	6,183,893
2018-06-20	56.920	56.980	56.467	56.750	30.521	8,086,756
2018-06-19	56.480	57.210	56.235	56.790	30.543	11,703,650
2018-06-18	57.380	57.390	56.135	56.600	30.441	7,621,573
2018-06-15	56.510	57.805	56.510	57.790	31.081	11,512,110
2018-06-14	56.800	56.940	56.400	56.700	30.495	5,602,458
2018-06-13	57.910	57.910	57.030	57.430	30.511	9,204,473

← NewerPage 35 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.