Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	62.520	62.550	61.600	61.990	31.158	7,260,995
2016-10-10	62.180	62.420	61.650	61.750	31.038	5,284,133
2016-10-07	62.080	62.330	61.510	61.920	31.123	6,315,259
2016-10-06	61.000	61.800	60.850	61.780	31.053	6,217,044
2016-10-05	61.580	61.760	60.820	61.220	30.771	10,026,400
2016-10-04	62.700	62.800	61.510	61.780	31.053	7,866,093
2016-10-03	63.040	63.180	62.570	62.850	31.591	5,113,625
2016-09-30	63.090	63.550	62.895	63.230	31.782	6,599,878
2016-09-29	63.520	63.590	62.810	62.820	31.575	5,211,490
2016-09-28	63.520	63.900	63.360	63.770	32.053	7,021,004
2016-09-27	63.280	63.430	62.790	63.320	31.827	4,486,983
2016-09-26	63.830	63.880	62.980	63.030	31.681	4,793,927
2016-09-23	64.370	64.390	63.710	63.870	32.103	4,428,499
2016-09-22	63.750	64.320	63.710	64.120	32.229	4,586,691
2016-09-21	62.830	63.630	62.600	63.500	31.917	4,967,061
2016-09-20	62.800	63.215	62.700	62.970	31.651	4,137,479
2016-09-19	62.820	63.000	62.600	62.720	31.525	3,543,051
2016-09-16	63.020	63.070	62.460	62.800	31.565	7,103,268
2016-09-15	62.920	63.380	62.590	63.250	31.792	5,798,530
2016-09-14	63.580	63.770	62.821	63.120	31.726	6,725,403
2016-09-13	64.210	64.480	63.470	63.550	31.942	6,437,725
2016-09-12	63.520	64.810	63.510	64.670	32.199	8,601,886
2016-09-09	66.060	66.085	63.560	63.560	31.646	10,546,410
2016-09-08	66.840	67.080	66.170	66.400	33.060	4,721,221
2016-09-07	67.120	67.310	66.500	66.720	33.219	4,253,542
2016-09-06	66.890	67.320	66.745	67.200	33.458	4,722,733
2016-09-02	66.610	67.230	66.450	66.880	33.299	4,351,990
2016-09-01	65.910	66.340	65.730	66.320	33.020	4,515,076
2016-08-31	65.710	66.130	65.700	66.090	32.906	4,882,007
2016-08-30	66.120	66.240	65.760	65.880	32.801	3,865,648
2016-08-29	65.830	66.135	65.720	66.100	32.911	3,616,771
2016-08-26	65.970	66.580	65.720	65.830	32.776	5,136,264
2016-08-25	66.250	66.310	65.700	65.920	32.821	4,749,082
2016-08-24	66.280	66.370	65.810	66.160	32.941	5,184,586
2016-08-23	66.580	66.710	66.380	66.460	33.090	3,072,812
2016-08-22	66.390	66.470	66.090	66.340	33.030	2,963,093
2016-08-19	66.400	66.570	65.930	66.330	33.025	3,274,822
2016-08-18	66.460	66.570	66.108	66.310	33.015	4,432,566
2016-08-17	66.420	66.680	65.880	66.460	33.090	4,736,672
2016-08-16	66.080	66.498	66.010	66.260	32.990	4,876,691
2016-08-15	66.670	66.690	66.250	66.260	32.990	4,072,505
2016-08-12	66.950	67.130	66.675	66.740	33.229	4,174,772
2016-08-11	67.060	67.210	66.720	66.740	33.229	4,341,025
2016-08-10	66.670	67.080	66.635	66.840	33.279	3,161,353
2016-08-09	66.550	66.920	66.170	66.620	33.170	3,305,216
2016-08-08	66.320	66.650	65.700	66.490	33.105	4,947,264
2016-08-05	66.640	66.890	66.260	66.530	33.125	4,695,193
2016-08-04	66.550	66.970	66.360	66.620	33.170	3,512,780
2016-08-03	67.260	67.300	66.060	66.370	33.045	5,662,857
2016-08-02	67.880	68.000	67.230	67.340	33.528	3,974,426
2016-08-01	67.660	68.000	67.230	67.650	33.682	5,038,150
2016-07-29	67.200	68.050	66.810	67.700	33.707	6,147,685
2016-07-28	66.810	67.250	66.310	67.110	33.414	5,816,398
2016-07-27	68.640	68.640	66.120	66.750	33.234	11,250,230
2016-07-26	68.790	68.920	67.610	67.930	33.822	7,358,717
2016-07-25	68.780	68.940	68.440	68.800	34.255	3,916,722
2016-07-22	68.940	69.030	68.710	68.860	34.285	5,772,938
2016-07-21	68.950	69.000	68.250	68.730	34.220	5,321,680
2016-07-20	69.240	69.360	68.860	69.010	34.360	4,272,271
2016-07-19	68.810	69.230	68.450	69.220	34.464	4,725,431

← NewerPage 43 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.