Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	62.510	63.850	62.440	63.790	33.231	11,248,400
2017-09-22	61.550	62.720	61.430	62.490	32.554	8,550,108
2017-09-21	61.110	61.550	60.780	61.500	32.038	6,432,097
2017-09-20	62.300	62.380	60.780	61.220	31.893	7,026,193
2017-09-19	62.550	62.570	62.170	62.230	32.419	5,609,987
2017-09-18	62.010	62.625	62.010	62.560	32.591	6,381,520
2017-09-15	62.330	62.810	61.590	62.390	32.502	16,567,301
2017-09-14	62.120	62.420	61.850	62.280	32.445	7,552,433
2017-09-13	62.750	62.940	62.395	62.510	32.221	6,454,110
2017-09-12	62.440	62.530	62.110	62.500	32.216	5,887,175
2017-09-11	62.590	62.780	62.440	62.490	32.210	7,197,475
2017-09-08	62.680	62.860	62.030	62.230	32.076	6,736,941
2017-09-07	63.450	63.550	62.500	62.730	32.334	7,027,784
2017-09-06	62.910	63.650	62.500	63.270	32.612	9,466,616
2017-09-05	63.310	63.600	62.545	62.870	32.406	9,001,006
2017-09-01	63.500	63.620	63.035	63.540	32.752	6,110,512
2017-08-31	64.230	64.240	63.360	63.400	32.679	8,028,716
2017-08-30	63.920	64.200	63.685	64.050	33.015	4,378,515
2017-08-29	63.620	64.390	63.610	63.810	32.891	4,329,317
2017-08-28	64.000	64.260	63.780	63.930	32.953	6,742,026
2017-08-25	63.890	64.560	63.800	64.080	33.030	4,860,642
2017-08-24	63.810	63.930	63.310	63.600	32.783	5,238,972
2017-08-23	63.950	64.230	63.625	63.710	32.839	5,198,721
2017-08-22	64.390	64.610	63.980	64.060	33.020	5,031,645
2017-08-21	63.600	64.575	63.340	64.390	33.190	5,065,739
2017-08-18	64.230	64.590	63.670	63.690	32.829	10,210,600
2017-08-17	65.450	65.550	64.280	64.300	33.143	6,678,507
2017-08-16	65.180	65.580	65.010	65.450	33.736	4,328,343
2017-08-15	64.920	65.650	64.760	65.300	33.659	4,967,324
2017-08-14	64.370	65.110	64.190	64.840	33.422	6,393,774
2017-08-11	65.080	65.200	64.120	64.310	33.149	7,275,652
2017-08-10	65.150	65.380	64.725	64.770	33.386	6,279,524
2017-08-09	65.430	65.800	65.210	65.310	33.664	5,599,962
2017-08-08	65.910	66.110	65.207	65.380	33.700	7,102,369
2017-08-07	65.520	66.075	65.380	65.990	34.014	5,962,309
2017-08-04	65.860	66.430	65.270	65.520	33.772	9,554,330
2017-08-03	65.860	66.114	65.380	65.540	33.783	13,837,060
2017-08-02	65.720	65.920	65.020	65.550	33.788	19,252,109
2017-08-01	65.200	66.630	64.900	65.500	33.762	16,542,740
2017-07-31	65.450	66.160	64.330	64.970	33.489	26,663,609
2017-07-28	73.990	74.170	60.010	66.940	34.504	54,403,887
2017-07-27	71.030	73.980	71.000	73.960	38.123	9,693,493
2017-07-26	72.230	72.350	71.690	71.730	36.973	10,744,290
2017-07-25	73.000	73.070	72.170	72.240	37.236	7,015,071
2017-07-24	73.330	73.410	72.640	72.640	37.442	6,336,716
2017-07-21	73.440	73.600	73.220	73.420	37.844	4,203,422
2017-07-20	73.500	73.890	73.270	73.590	37.932	4,276,526
2017-07-19	73.420	73.593	73.180	73.550	37.911	4,478,819
2017-07-18	73.240	73.640	73.200	73.330	37.798	3,725,109
2017-07-17	73.780	73.900	73.210	73.370	37.818	4,916,447
2017-07-14	73.700	74.140	73.700	73.930	38.107	3,607,256
2017-07-13	73.860	74.000	73.400	73.480	37.875	4,004,905
2017-07-12	73.720	74.070	73.690	73.890	38.087	3,698,350
2017-07-11	73.850	73.960	73.280	73.430	37.849	5,513,168
2017-07-10	74.360	74.670	73.450	73.690	37.983	4,937,398
2017-07-07	74.600	74.620	73.920	74.250	38.272	3,933,109
2017-07-06	74.350	74.550	74.167	74.320	38.308	3,394,213
2017-07-05	74.510	74.980	74.410	74.610	38.458	4,015,194
2017-07-03	74.710	74.910	74.385	74.530	38.416	2,452,308
2017-06-30	74.680	74.830	74.365	74.470	38.385	5,157,987

← NewerPage 39 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.