Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	63.150	63.410	62.260	62.480	33.194	8,199,540
2018-03-16	63.900	64.300	63.060	63.190	33.571	13,398,120
2018-03-15	63.660	64.500	63.400	63.810	33.900	9,641,799
2018-03-14	65.700	65.900	63.610	63.820	33.905	7,939,601
2018-03-13	66.220	66.525	65.760	66.130	34.761	7,166,168
2018-03-12	65.780	66.373	65.563	65.770	34.572	8,236,447
2018-03-09	65.710	65.790	65.132	65.650	34.509	6,775,899
2018-03-08	64.220	65.470	64.110	65.430	34.393	6,437,246
2018-03-07	64.330	65.190	63.900	64.070	33.678	8,154,224
2018-03-06	64.370	64.980	64.100	64.770	34.046	9,306,477
2018-03-05	62.590	64.240	62.465	64.130	33.710	9,725,564
2018-03-02	62.310	63.100	62.110	62.550	32.879	14,796,250
2018-03-01	62.750	63.800	62.100	62.430	32.816	11,717,970
2018-02-28	64.210	64.530	62.930	62.950	33.089	9,254,194
2018-02-27	65.320	65.550	63.885	64.000	33.641	8,860,403
2018-02-26	64.800	65.550	64.700	65.430	34.393	6,320,430
2018-02-23	63.720	64.630	63.530	64.590	33.951	5,632,515
2018-02-22	64.040	65.090	63.250	63.340	33.294	5,701,549
2018-02-21	64.190	64.720	63.800	63.930	33.604	7,077,257
2018-02-20	65.100	65.180	64.180	64.190	33.741	6,293,999
2018-02-16	65.350	66.050	64.850	65.460	34.409	6,202,705
2018-02-15	65.350	65.480	64.600	65.320	34.335	5,366,474
2018-02-14	65.380	65.860	64.920	65.180	34.261	5,532,502
2018-02-13	65.000	65.820	64.730	65.640	34.503	5,226,332
2018-02-12	64.470	65.800	64.340	65.350	34.351	6,739,922
2018-02-09	64.530	64.680	62.830	64.030	33.657	10,713,090
2018-02-08	66.660	67.270	64.000	64.050	33.667	13,457,420
2018-02-07	66.450	68.210	66.270	66.790	35.108	8,352,935
2018-02-06	64.790	66.670	63.460	66.530	34.971	16,146,440
2018-02-05	68.440	68.870	65.880	66.040	34.714	12,619,850
2018-02-02	69.900	70.660	69.160	69.400	36.480	8,652,367
2018-02-01	69.900	70.490	68.460	69.930	36.758	14,240,390
2018-01-31	69.870	70.650	69.781	70.340	36.974	9,800,329
2018-01-30	69.820	70.210	69.320	69.820	36.700	6,365,224
2018-01-29	70.680	70.820	69.800	69.830	36.706	5,387,908
2018-01-26	70.040	71.240	69.990	71.020	37.331	6,819,052
2018-01-25	71.510	71.690	67.650	69.910	36.748	12,691,810
2018-01-24	71.470	71.860	71.200	71.560	37.615	6,121,821
2018-01-23	71.360	71.610	70.940	71.450	37.557	4,596,396
2018-01-22	71.100	71.570	70.900	71.280	37.468	4,987,787
2018-01-19	70.840	71.680	70.630	71.120	37.384	8,714,038
2018-01-18	69.990	70.416	69.570	70.030	36.811	8,605,047
2018-01-17	69.120	70.516	68.980	70.150	36.874	7,724,451
2018-01-16	69.840	69.922	68.240	68.920	36.227	10,521,010
2018-01-12	70.210	70.460	69.530	69.610	36.590	7,413,573
2018-01-11	70.310	71.035	70.030	70.290	36.948	7,486,305
2018-01-10	69.820	70.420	68.870	70.290	36.948	6,709,867
2018-01-09	70.590	70.770	69.400	69.570	36.569	6,269,263
2018-01-08	70.200	70.540	69.820	70.310	36.958	6,054,754
2018-01-05	70.330	70.550	69.860	70.400	37.005	6,383,427
2018-01-04	70.600	70.800	70.130	70.200	36.900	6,177,287
2018-01-03	70.660	70.950	70.270	70.480	37.047	6,036,367
2018-01-02	71.510	71.815	70.030	70.740	37.184	5,917,306
2017-12-29	71.290	72.150	71.120	71.410	37.536	5,504,391
2017-12-28	72.410	72.450	71.015	71.270	37.463	13,351,280
2017-12-27	72.200	72.950	72.090	72.430	38.072	4,616,839
2017-12-26	71.970	72.410	71.910	72.080	37.888	3,839,530
2017-12-22	72.010	72.270	71.770	72.140	37.920	4,807,601
2017-12-21	72.550	72.670	71.800	71.940	37.815	4,170,172
2017-12-20	73.210	73.250	71.293	72.600	38.162	7,400,725

← NewerPage 37 of 79 · 4,731 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.