Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	68.810	69.230	68.450	69.220	34.464	4,725,431
2016-07-18	69.310	69.420	68.820	69.170	34.439	4,569,994
2016-07-15	69.170	69.480	68.950	69.410	34.559	5,714,120
2016-07-14	68.880	69.310	68.700	68.920	34.315	5,170,481
2016-07-13	68.900	69.320	68.880	69.080	34.394	5,661,282
2016-07-12	69.650	69.860	68.840	68.870	34.290	7,752,917
2016-07-11	69.900	70.060	69.130	69.870	34.788	5,101,639
2016-07-08	69.440	69.890	68.890	69.830	34.768	5,339,546
2016-07-07	69.900	69.950	69.250	69.300	34.504	5,330,894
2016-07-06	69.570	70.000	69.200	69.720	34.713	6,665,550
2016-07-05	69.120	70.145	69.000	69.610	34.658	7,905,342
2016-07-01	69.280	69.630	68.860	69.020	34.365	7,087,399
2016-06-30	67.900	69.260	67.600	68.960	34.335	9,858,625
2016-06-29	68.240	68.420	67.520	67.830	33.772	7,191,133
2016-06-28	67.690	67.920	66.971	67.910	33.812	8,631,639
2016-06-27	67.070	67.980	66.950	67.930	33.822	11,198,740
2016-06-24	65.140	68.000	65.070	67.020	33.369	16,923,881
2016-06-23	66.490	66.570	65.960	66.310	33.015	5,041,975
2016-06-22	66.360	66.600	66.090	66.150	32.936	4,919,448
2016-06-21	66.290	66.750	66.160	66.180	32.951	4,710,437
2016-06-20	65.770	66.180	65.569	65.880	32.801	5,787,250
2016-06-17	65.850	65.930	64.940	65.400	32.562	7,311,746
2016-06-16	65.330	66.000	65.060	65.950	32.836	5,778,330
2016-06-15	65.430	65.715	64.835	65.330	32.527	5,361,508
2016-06-14	64.970	65.390	64.520	65.300	32.512	7,870,386
2016-06-13	65.500	65.900	64.810	64.840	32.283	7,761,099
2016-06-10	65.560	66.190	65.520	66.130	32.644	5,208,230
2016-06-09	65.500	66.000	65.250	65.860	32.511	4,638,060
2016-06-08	65.020	65.680	64.870	65.620	32.393	5,437,662
2016-06-07	65.220	65.440	64.965	65.100	32.136	4,177,240
2016-06-06	65.460	65.650	64.880	65.200	32.185	4,813,414
2016-06-03	64.500	65.500	64.390	65.300	32.235	6,829,496
2016-06-02	64.260	64.360	63.920	64.310	31.746	3,673,047
2016-06-01	63.680	64.500	63.660	64.350	31.766	5,993,478
2016-05-31	64.120	64.290	63.240	63.640	31.415	6,922,562
2016-05-27	64.060	64.270	63.670	63.960	31.573	3,255,749
2016-05-26	63.850	64.090	63.652	64.000	31.593	3,732,653
2016-05-25	63.790	64.150	63.640	63.920	31.553	4,265,913
2016-05-24	63.590	64.122	63.510	63.790	31.489	5,209,705
2016-05-23	62.990	63.350	62.810	63.240	31.218	3,709,788
2016-05-20	63.590	63.700	62.760	62.960	31.079	4,815,445
2016-05-19	62.880	63.380	62.570	63.350	31.272	4,379,774
2016-05-18	63.710	63.740	62.650	62.990	31.094	6,277,094
2016-05-17	64.450	64.490	63.500	63.880	31.534	6,949,454
2016-05-16	64.300	64.930	63.656	64.760	31.968	4,811,028
2016-05-13	64.700	65.530	64.370	64.580	31.879	5,643,478
2016-05-12	64.660	65.240	64.350	65.020	32.096	5,652,841
2016-05-11	64.530	64.873	64.321	64.610	31.894	4,776,418
2016-05-10	63.980	64.650	63.710	64.600	31.889	6,489,199
2016-05-09	63.160	63.780	62.920	63.660	31.425	6,759,268
2016-05-06	62.720	63.210	62.660	62.930	31.065	7,225,684
2016-05-05	62.670	63.580	62.585	62.840	31.020	8,835,534
2016-05-04	62.940	63.590	62.690	63.230	31.213	5,468,797
2016-05-03	63.050	63.460	62.780	63.200	31.198	5,197,946
2016-05-02	62.830	63.420	62.600	63.120	31.158	4,740,244
2016-04-29	62.280	63.130	62.250	62.710	30.956	6,470,251
2016-04-28	61.600	62.595	61.560	62.190	30.699	5,544,990
2016-04-27	61.440	61.980	60.980	61.550	30.383	6,189,360
2016-04-26	61.270	61.530	60.790	61.350	30.285	5,619,443
2016-04-25	60.500	61.230	60.190	61.220	30.221	4,785,790

← NewerPage 44 of 79 · 4,732 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.