Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	73.900	74.380	73.320	73.900	38.498	8,475,462
2017-12-18	71.780	72.780	71.740	72.650	37.847	7,451,198
2017-12-15	72.050	72.350	71.560	71.670	37.336	14,169,060
2017-12-14	72.150	72.670	71.120	71.790	37.399	9,072,671
2017-12-13	71.840	72.650	71.750	72.320	37.675	5,975,192
2017-12-12	71.700	72.090	71.050	71.720	37.362	8,366,231
2017-12-11	71.580	71.670	71.190	71.650	37.326	4,400,013
2017-12-08	71.500	71.550	71.040	71.540	37.269	5,270,200
2017-12-07	71.440	71.570	70.850	71.500	37.248	6,043,768
2017-12-06	70.280	71.780	70.200	71.660	37.331	9,716,755
2017-12-05	70.070	70.490	69.731	70.180	36.560	8,431,887
2017-12-04	68.650	70.200	68.620	70.080	36.508	9,630,876
2017-12-01	67.960	68.650	66.779	68.580	35.727	8,049,532
2017-11-30	67.600	68.190	67.180	67.830	35.336	10,224,530
2017-11-29	66.230	68.345	66.230	67.370	35.096	9,229,530
2017-11-28	65.280	66.500	64.500	66.400	34.591	9,686,286
2017-11-27	65.410	65.590	64.950	65.070	33.898	4,854,656
2017-11-24	65.600	65.600	65.041	65.480	34.112	2,075,649
2017-11-22	65.730	65.850	65.450	65.490	34.117	5,437,693
2017-11-21	65.860	66.360	65.640	65.650	34.200	4,916,353
2017-11-20	66.260	66.740	65.760	65.830	34.294	5,098,693
2017-11-17	65.530	66.500	65.290	66.420	34.601	6,926,815
2017-11-16	65.440	66.105	65.440	65.880	34.320	5,206,389
2017-11-15	65.690	65.990	65.010	65.260	33.997	4,572,699
2017-11-14	65.750	66.284	65.340	65.730	34.242	8,154,101
2017-11-13	65.050	66.060	64.860	65.840	34.299	8,183,813
2017-11-10	64.290	65.260	64.290	65.020	33.872	4,998,209
2017-11-09	64.410	64.790	64.120	64.510	33.606	3,792,633
2017-11-08	64.250	65.170	64.120	64.590	33.648	5,700,504
2017-11-07	63.250	64.370	63.250	64.310	33.502	6,007,376
2017-11-06	63.690	63.950	63.260	63.450	33.054	6,319,363
2017-11-03	64.030	64.300	63.630	63.910	33.294	7,290,193
2017-11-02	64.570	64.750	63.350	63.900	33.289	8,668,101
2017-11-01	64.560	65.030	64.340	64.700	33.705	5,669,212
2017-10-31	63.990	64.730	63.830	64.220	33.455	7,025,355
2017-10-30	64.750	64.800	63.664	64.050	33.367	6,842,282
2017-10-27	65.550	65.770	64.760	64.920	33.820	6,473,774
2017-10-26	64.340	65.940	63.710	65.790	34.273	8,939,467
2017-10-25	64.200	64.450	63.390	63.790	33.231	7,114,124
2017-10-24	64.390	64.440	63.580	64.130	33.408	7,686,878
2017-10-23	64.990	65.160	64.240	64.500	33.601	4,833,596
2017-10-20	64.490	65.140	64.480	65.000	33.862	6,430,296
2017-10-19	64.330	64.730	63.880	64.370	33.534	6,037,022
2017-10-18	64.800	64.990	64.500	64.810	33.763	5,614,550
2017-10-17	65.220	65.400	64.810	64.870	33.794	7,507,908
2017-10-16	65.050	65.490	64.935	65.370	34.054	4,748,026
2017-10-13	65.580	65.900	64.920	65.050	33.888	6,437,761
2017-10-12	64.670	65.490	64.280	65.350	34.044	6,895,926
2017-10-11	65.130	65.240	64.580	64.870	33.794	5,552,221
2017-10-10	64.080	65.130	63.900	65.010	33.867	8,300,811
2017-10-09	62.830	64.065	62.750	63.570	33.117	7,275,565
2017-10-06	63.690	63.780	62.320	62.550	32.585	9,563,332
2017-10-05	63.720	63.940	63.510	63.810	33.242	5,234,228
2017-10-04	63.450	63.773	63.230	63.490	33.075	6,654,108
2017-10-03	62.940	63.530	62.930	63.370	33.013	6,400,191
2017-10-02	63.350	63.485	62.800	62.900	32.768	7,883,010
2017-09-29	64.190	64.270	63.290	63.420	33.039	7,758,948
2017-09-28	64.490	64.840	64.040	64.190	33.440	8,932,837
2017-09-27	64.480	64.520	63.745	64.410	33.554	8,743,570
2017-09-26	64.150	65.165	64.030	64.520	33.612	12,651,910

← NewerPage 38 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.