Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	71.720	71.970	71.485	71.950	36.787	5,218,465
2017-04-03	71.600	71.980	70.780	71.620	36.618	7,508,282
2017-03-31	72.030	72.180	71.420	71.420	36.516	9,145,956
2017-03-30	72.890	72.950	72.050	72.050	36.838	7,907,875
2017-03-29	73.120	73.170	72.780	72.960	37.303	4,211,134
2017-03-28	72.970	73.285	72.840	73.190	37.421	5,587,269
2017-03-27	72.720	73.460	72.440	73.200	37.426	6,421,294
2017-03-24	73.670	73.715	73.030	73.170	37.410	11,785,990
2017-03-23	73.920	74.700	73.540	74.020	37.845	10,714,380
2017-03-22	76.070	76.380	75.060	75.070	38.382	7,679,961
2017-03-21	75.720	76.200	75.630	75.930	38.821	6,487,965
2017-03-20	75.260	75.850	75.260	75.580	38.642	5,793,132
2017-03-17	75.420	75.870	75.150	75.160	38.428	9,946,963
2017-03-16	75.830	75.840	75.170	75.300	38.499	5,706,822
2017-03-15	75.580	75.820	75.110	75.670	38.688	8,470,799
2017-03-14	75.710	75.800	75.140	75.340	38.520	8,255,535
2017-03-13	75.940	76.200	75.390	75.650	38.678	6,836,239
2017-03-10	76.420	76.545	76.130	76.450	38.775	6,877,458
2017-03-09	75.990	76.445	75.900	76.190	38.644	5,344,947
2017-03-08	75.790	76.116	75.560	75.840	38.466	4,863,056
2017-03-07	75.270	76.300	75.270	76.100	38.598	6,108,348
2017-03-06	75.550	75.610	74.960	75.580	38.334	5,762,373
2017-03-03	75.800	75.800	74.965	75.570	38.329	6,044,148
2017-03-02	75.520	76.040	75.270	75.720	38.405	7,491,110
2017-03-01	74.980	75.750	74.670	75.600	38.344	6,044,058
2017-02-28	74.320	75.140	74.300	74.920	37.999	7,160,929
2017-02-27	74.480	74.760	74.440	74.590	37.832	6,319,978
2017-02-24	74.360	74.710	74.260	74.430	37.751	4,959,965
2017-02-23	73.810	74.550	73.690	74.460	37.766	4,116,768
2017-02-22	73.550	73.760	73.290	73.600	37.330	4,401,162
2017-02-21	72.790	73.730	72.750	73.650	37.355	5,329,322
2017-02-17	72.400	72.980	72.380	72.970	37.010	5,568,728
2017-02-16	72.170	72.710	72.005	72.710	36.878	5,593,983
2017-02-15	71.720	72.270	71.530	72.170	36.605	5,222,302
2017-02-14	72.000	72.210	71.680	71.880	36.457	5,120,224
2017-02-13	72.470	72.590	71.990	72.040	36.539	5,175,932
2017-02-10	72.390	72.580	72.167	72.420	36.731	4,154,904
2017-02-09	72.070	72.550	71.910	72.490	36.767	5,183,179
2017-02-08	72.110	72.590	72.040	72.150	36.594	4,848,465
2017-02-07	71.530	72.267	71.490	72.200	36.620	5,239,941
2017-02-06	71.400	71.800	71.290	71.290	36.158	5,192,543
2017-02-03	71.490	71.960	71.070	71.490	36.260	6,817,367
2017-02-02	71.660	72.080	71.330	71.450	36.239	8,108,466
2017-02-01	69.960	72.000	68.800	71.390	36.209	11,416,270
2017-01-31	71.330	71.440	70.970	71.180	36.102	11,463,030
2017-01-30	70.980	71.390	70.820	71.300	36.163	8,574,650
2017-01-27	70.850	71.050	70.600	71.030	36.026	5,915,750
2017-01-26	71.070	71.100	70.635	70.850	35.935	5,969,712
2017-01-25	71.040	71.220	70.770	70.960	35.991	6,112,694
2017-01-24	70.550	70.790	70.400	70.760	35.889	6,510,514
2017-01-23	70.220	70.630	70.000	70.550	35.783	6,508,808
2017-01-20	69.660	70.110	69.650	70.010	35.509	10,188,180
2017-01-19	69.140	69.600	69.010	69.550	35.276	7,853,618
2017-01-18	68.560	69.203	68.550	69.160	35.078	8,063,446
2017-01-17	67.820	68.520	67.540	68.480	34.733	9,012,470
2017-01-13	67.480	67.690	67.280	67.580	34.277	4,073,116
2017-01-12	67.470	67.690	67.280	67.510	34.241	5,006,974
2017-01-11	67.780	68.075	67.540	67.650	34.312	5,618,686
2017-01-10	68.140	68.170	67.550	67.720	34.348	5,226,839
2017-01-09	68.230	68.329	67.860	67.950	34.464	4,815,853

← NewerPage 41 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.