Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	75.540	75.760	74.120	74.400	38.349	5,467,695
2017-06-28	75.750	76.060	75.490	75.840	39.092	3,377,910
2017-06-27	76.370	76.440	75.185	75.380	38.855	5,488,097
2017-06-26	76.540	77.000	76.420	76.530	39.447	3,969,222
2017-06-23	76.400	76.930	76.400	76.490	39.427	3,876,672
2017-06-22	76.980	76.980	76.390	76.480	39.422	4,232,037
2017-06-21	77.400	77.630	76.840	77.030	39.705	4,394,959
2017-06-20	77.630	77.790	77.290	77.330	39.860	3,660,761
2017-06-19	77.380	77.780	77.200	77.710	40.056	4,612,291
2017-06-16	76.670	77.290	76.323	77.280	39.834	9,783,874
2017-06-15	75.620	76.480	75.335	76.410	39.385	4,746,947
2017-06-14	75.340	76.000	75.090	75.750	39.045	6,227,048
2017-06-13	74.720	74.990	74.470	74.950	38.633	5,196,451
2017-06-12	75.380	75.550	74.990	75.400	38.550	5,951,545
2017-06-09	75.060	75.560	75.000	75.460	38.581	5,637,666
2017-06-08	75.540	75.660	74.820	75.210	38.453	5,453,098
2017-06-07	75.200	75.957	75.180	75.610	38.658	5,019,550
2017-06-06	74.880	75.330	74.710	75.270	38.484	5,779,340
2017-06-05	75.140	75.260	74.850	75.060	38.377	6,149,372
2017-06-02	75.330	75.420	74.800	75.120	38.407	7,908,924
2017-06-01	75.080	75.400	74.600	75.400	38.550	6,831,538
2017-05-31	75.240	75.440	74.510	75.440	38.571	18,510,119
2017-05-30	74.560	75.190	74.320	75.070	38.382	6,074,951
2017-05-26	74.080	74.470	73.900	74.410	38.044	5,680,989
2017-05-25	73.030	74.630	72.995	74.140	37.906	7,524,988
2017-05-24	72.410	72.970	72.080	72.850	37.247	4,829,316
2017-05-23	72.090	72.720	72.040	72.130	36.879	6,492,751
2017-05-22	71.000	72.120	71.000	72.040	36.833	7,974,560
2017-05-19	70.470	71.130	70.440	70.900	36.250	5,459,951
2017-05-18	70.630	70.850	70.265	70.540	36.066	5,352,267
2017-05-17	70.850	71.230	70.530	70.550	36.071	5,313,775
2017-05-16	70.800	71.460	70.795	70.950	36.275	4,234,224
2017-05-15	70.380	70.800	70.110	70.670	36.132	4,951,532
2017-05-12	70.430	70.875	70.430	70.650	36.122	3,401,384
2017-05-11	70.080	70.550	69.990	70.480	36.035	4,073,228
2017-05-10	70.270	70.465	70.030	70.310	35.948	5,205,780
2017-05-09	70.850	70.930	69.950	70.290	35.938	5,170,828
2017-05-08	70.820	71.080	70.645	70.710	36.153	4,455,247
2017-05-05	70.550	70.950	70.450	70.920	36.260	4,499,552
2017-05-04	70.470	70.870	70.290	70.310	35.948	6,309,348
2017-05-03	70.700	70.920	70.120	70.220	35.902	5,869,836
2017-05-02	70.050	71.590	69.790	70.830	36.214	8,482,098
2017-05-01	71.750	71.800	70.800	70.800	36.199	6,380,697
2017-04-28	71.400	71.800	71.160	71.780	36.700	4,089,931
2017-04-27	71.500	71.730	71.315	71.530	36.572	4,857,348
2017-04-26	72.400	72.400	71.470	71.510	36.562	7,477,875
2017-04-25	72.540	72.600	72.320	72.430	37.032	6,748,003
2017-04-24	71.890	72.690	71.780	72.550	37.093	5,590,225
2017-04-21	71.350	71.975	71.350	71.470	36.541	6,814,877
2017-04-20	71.560	71.700	71.231	71.410	36.510	5,736,783
2017-04-19	72.280	72.445	72.030	72.110	36.868	3,374,297
2017-04-18	72.300	72.750	72.250	72.340	36.986	5,010,452
2017-04-17	71.330	72.330	71.330	72.310	36.971	4,781,808
2017-04-13	71.940	72.090	71.280	71.300	36.454	5,120,571
2017-04-12	72.250	72.300	71.911	72.160	36.894	5,131,487
2017-04-11	71.780	72.300	71.780	72.080	36.853	4,472,754
2017-04-10	71.980	72.030	71.610	71.760	36.689	5,576,763
2017-04-07	71.480	72.200	71.480	71.710	36.664	4,331,142
2017-04-06	71.900	71.900	71.220	71.420	36.516	6,398,942
2017-04-05	72.260	72.320	71.755	71.930	36.776	7,092,361

← NewerPage 40 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.