Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	58.250	58.300	57.715	57.880	30.750	7,555,708
2018-06-11	57.780	58.460	57.590	58.250	30.946	7,772,557
2018-06-08	56.730	57.720	56.700	57.710	30.659	6,839,767
2018-06-07	56.280	57.105	55.940	56.690	30.118	7,626,592
2018-06-06	56.350	56.470	55.940	56.310	29.916	8,910,733
2018-06-05	56.070	56.425	55.570	56.330	29.926	7,740,799
2018-06-04	55.700	56.330	55.520	56.020	29.762	5,854,417
2018-06-01	55.910	56.110	55.590	55.720	29.602	4,696,477
2018-05-31	56.410	56.520	55.540	55.740	29.613	10,678,310
2018-05-30	55.920	56.700	55.420	56.590	30.064	7,187,412
2018-05-29	55.260	55.770	55.092	55.730	29.608	7,769,948
2018-05-25	55.870	56.150	55.450	55.630	29.554	5,333,043
2018-05-24	55.950	56.020	55.640	55.890	29.693	7,274,449
2018-05-23	55.270	55.980	55.140	55.880	29.687	6,632,106
2018-05-22	55.600	55.797	55.145	55.210	29.331	7,550,206
2018-05-21	55.620	55.865	55.470	55.640	29.560	6,338,303
2018-05-18	55.340	55.880	55.050	55.540	29.507	8,572,397
2018-05-17	55.140	55.600	55.000	55.290	29.374	11,738,260
2018-05-16	54.710	55.300	54.520	54.870	29.151	9,329,793
2018-05-15	54.670	54.810	53.910	54.520	28.965	9,726,574
2018-05-14	55.210	55.650	54.960	55.020	29.230	9,358,134
2018-05-11	55.870	56.325	55.070	55.190	29.321	10,885,270
2018-05-10	56.000	56.600	55.980	56.040	29.772	4,965,957
2018-05-09	55.380	56.460	55.160	55.920	29.708	5,983,178
2018-05-08	55.490	55.500	54.730	55.270	29.363	7,690,443
2018-05-07	56.260	56.390	55.586	55.710	29.597	5,298,008
2018-05-04	56.150	56.770	56.150	56.260	29.889	6,661,341
2018-05-03	55.710	56.790	55.620	56.360	29.942	7,291,294
2018-05-02	56.150	56.435	55.420	55.690	29.586	8,519,214
2018-05-01	55.720	56.120	55.550	56.030	29.767	6,046,436
2018-04-30	56.750	56.780	56.030	56.110	29.809	12,236,400
2018-04-27	54.700	56.290	54.690	56.130	29.820	10,368,450
2018-04-26	55.910	56.340	54.230	54.770	29.098	18,536,590
2018-04-25	55.230	56.005	55.020	55.840	29.666	14,061,050
2018-04-24	56.690	56.690	54.830	55.300	29.379	13,878,870
2018-04-23	57.050	57.430	56.460	56.570	30.054	8,776,630
2018-04-20	57.630	57.820	56.565	57.230	30.404	13,541,910
2018-04-19	60.510	60.510	56.085	57.780	30.697	24,260,650
2018-04-18	62.920	63.203	60.570	61.500	32.673	16,672,631
2018-04-17	64.490	64.550	63.770	63.980	33.990	4,877,349
2018-04-16	64.180	64.565	63.920	64.250	34.134	5,135,969
2018-04-13	63.840	64.190	63.450	63.950	33.975	4,263,252
2018-04-12	64.220	64.360	63.210	63.400	33.682	4,633,169
2018-04-11	64.150	64.700	63.800	63.840	33.916	6,168,394
2018-04-10	64.030	64.450	63.700	64.220	34.118	6,260,819
2018-04-09	63.890	64.005	63.181	63.250	33.603	7,270,008
2018-04-06	64.480	64.810	63.460	63.850	33.921	6,456,752
2018-04-05	63.670	64.620	63.030	64.540	34.288	8,546,506
2018-04-04	62.270	63.630	62.200	63.350	33.656	6,956,770
2018-04-03	60.940	62.960	60.680	62.660	33.289	8,837,850
2018-04-02	62.520	62.610	60.450	60.510	32.147	7,740,942
2018-03-29	62.600	63.150	62.160	62.320	33.109	5,888,278
2018-03-28	61.150	62.745	61.110	62.450	33.178	9,587,414
2018-03-27	59.720	61.440	59.690	60.720	32.259	10,135,930
2018-03-26	59.880	59.990	59.100	59.600	31.664	7,256,488
2018-03-23	60.670	60.750	59.070	59.270	31.488	7,997,234
2018-03-22	59.820	61.380	59.650	60.390	32.083	9,788,561
2018-03-21	61.080	61.490	59.830	60.000	31.876	10,480,190
2018-03-20	62.690	62.780	61.455	61.520	32.684	6,505,200
2018-03-19	63.150	63.410	62.260	62.480	33.194	8,199,540

← NewerPage 36 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.