Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	67.940	68.320	67.779	68.230	34.606	4,925,919
2017-01-05	67.970	68.270	67.490	67.930	34.454	8,173,433
2017-01-04	68.170	68.790	67.760	67.850	34.413	7,552,957
2017-01-03	67.740	68.040	67.250	67.630	34.302	5,799,537
2016-12-30	67.970	68.030	67.500	67.620	34.297	5,369,193
2016-12-29	67.270	68.000	67.120	67.850	34.413	3,662,775
2016-12-28	67.570	67.750	67.390	67.510	34.241	5,333,297
2016-12-27	67.800	68.000	67.605	67.820	34.398	3,346,382
2016-12-23	67.740	67.800	67.510	67.720	34.348	3,226,438
2016-12-22	67.100	67.740	67.080	67.680	34.327	4,858,794
2016-12-21	67.470	67.890	67.240	67.270	34.119	4,643,367
2016-12-20	66.910	67.340	66.330	67.340	34.155	6,976,536
2016-12-19	67.370	67.860	67.210	67.760	34.058	6,987,587
2016-12-16	66.250	67.235	65.820	67.040	33.697	9,694,191
2016-12-15	65.690	66.380	65.550	66.260	33.304	6,465,189
2016-12-14	66.860	67.190	65.830	65.940	33.144	6,359,156
2016-12-13	66.500	67.159	66.460	66.690	33.521	6,968,012
2016-12-12	66.300	66.780	66.196	66.490	33.420	5,590,277
2016-12-09	65.480	66.570	65.410	66.270	33.310	7,464,496
2016-12-08	65.030	65.630	64.680	65.360	32.852	6,694,966
2016-12-07	64.490	65.484	64.310	65.410	32.877	8,147,481
2016-12-06	63.400	64.320	63.250	64.300	32.319	6,749,175
2016-12-05	63.920	64.220	63.420	63.530	31.932	8,448,761
2016-12-02	62.960	64.020	62.960	63.990	32.164	7,634,987
2016-12-01	63.510	63.600	62.400	62.890	31.611	8,675,113
2016-11-30	64.730	65.390	63.870	63.930	32.133	9,381,700
2016-11-29	64.720	65.358	64.660	65.180	32.762	7,004,381
2016-11-28	64.470	65.130	64.340	64.830	32.586	5,887,651
2016-11-25	64.260	64.565	64.171	64.480	32.410	3,459,396
2016-11-23	63.990	64.090	63.620	64.020	32.179	4,800,011
2016-11-22	64.000	64.400	63.800	64.210	32.274	6,731,341
2016-11-21	62.830	63.730	62.500	63.690	32.013	6,933,656
2016-11-18	62.750	63.280	62.350	62.770	31.550	6,904,990
2016-11-17	62.660	62.970	62.460	62.810	31.570	6,550,530
2016-11-16	61.790	62.710	61.740	62.660	31.495	7,641,546
2016-11-15	61.020	61.820	61.020	61.810	31.068	8,604,604
2016-11-14	61.390	61.780	61.026	61.190	30.756	8,980,085
2016-11-11	61.940	62.255	61.600	61.760	31.043	7,437,645
2016-11-10	63.320	63.420	60.930	61.720	31.023	15,240,540
2016-11-09	64.140	64.340	62.630	64.040	32.189	11,233,160
2016-11-08	65.290	66.200	65.185	65.840	33.093	6,377,049
2016-11-07	64.600	65.395	64.600	65.270	32.807	7,389,201
2016-11-04	64.880	65.170	64.310	64.380	32.360	5,908,653
2016-11-03	65.090	65.312	64.390	65.070	32.706	7,963,216
2016-11-02	65.280	65.810	65.110	65.120	32.731	4,758,146
2016-11-01	66.190	66.250	65.400	65.480	32.912	6,161,058
2016-10-31	65.870	66.220	65.660	66.120	33.234	6,012,283
2016-10-28	64.860	66.100	64.780	65.880	33.113	9,130,937
2016-10-27	64.060	65.340	64.030	64.430	32.385	5,680,718
2016-10-26	64.560	64.740	64.230	64.520	32.430	4,700,575
2016-10-25	65.040	65.100	64.574	64.710	32.525	5,101,489
2016-10-24	63.870	65.300	63.790	64.950	32.646	10,831,590
2016-10-21	63.810	64.340	63.360	63.700	32.018	15,060,310
2016-10-20	61.850	62.040	61.610	61.850	31.088	5,131,354
2016-10-19	62.260	62.300	61.440	61.910	31.118	6,373,984
2016-10-18	62.780	63.100	62.540	62.660	31.495	3,622,539
2016-10-17	62.440	62.800	62.340	62.430	31.379	4,040,810
2016-10-14	62.660	62.730	62.290	62.440	31.384	4,716,586
2016-10-13	62.460	62.985	62.150	62.690	31.510	4,911,812
2016-10-12	62.200	62.745	61.860	62.540	31.435	5,035,595

← NewerPage 42 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.