Altria Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	58.990	60.120	58.510	58.960	28.844	8,297,161
2016-01-26	58.710	59.700	58.350	58.960	28.844	8,360,937
2016-01-25	58.490	59.140	58.270	58.400	28.570	6,677,752
2016-01-22	58.150	58.410	57.520	58.280	28.511	6,449,261
2016-01-21	57.480	57.740	56.762	57.450	28.105	6,151,451
2016-01-20	57.570	58.140	56.151	57.220	27.993	9,562,879
2016-01-19	57.780	58.650	57.690	58.400	28.570	7,911,477
2016-01-15	57.050	58.150	56.830	57.200	27.983	9,785,814
2016-01-14	57.700	58.700	57.510	58.220	28.482	6,739,111
2016-01-13	59.350	59.350	57.700	57.780	28.267	7,714,613
2016-01-12	59.960	60.080	58.920	59.380	29.049	5,628,380
2016-01-11	58.680	59.740	58.680	59.460	29.089	8,228,819
2016-01-08	58.300	59.230	58.030	58.240	28.492	7,059,510
2016-01-07	57.920	59.300	57.830	58.140	28.443	7,314,156
2016-01-06	58.050	59.470	58.000	59.170	28.947	7,686,571
2016-01-05	57.480	58.740	57.420	58.550	28.643	6,407,657
2016-01-04	57.540	57.580	56.560	57.390	28.076	6,800,552
2015-12-31	58.510	58.696	58.100	58.210	28.477	3,652,152
2015-12-30	58.980	59.134	58.620	58.800	28.766	3,236,752
2015-12-29	58.590	58.990	58.350	58.920	28.824	3,813,281
2015-12-28	58.110	58.440	57.830	58.270	28.506	3,376,916
2015-12-24	58.320	58.580	58.250	58.290	28.516	1,785,163
2015-12-23	57.940	58.490	57.682	58.430	28.585	4,148,714
2015-12-22	57.170	57.890	56.750	57.770	28.262	6,713,743
2015-12-21	57.430	57.720	56.640	57.440	27.824	7,881,727
2015-12-18	58.130	58.190	57.110	57.130	27.674	11,698,490
2015-12-17	58.790	58.950	58.340	58.430	28.303	5,165,731
2015-12-16	57.720	59.150	57.404	58.950	28.555	6,865,146
2015-12-15	57.780	58.240	57.155	57.340	27.775	6,042,869
2015-12-14	56.390	57.585	56.170	57.520	27.863	6,497,346
2015-12-11	56.720	57.090	56.240	56.460	27.349	5,310,881
2015-12-10	57.480	57.660	56.830	57.180	27.698	4,717,780
2015-12-09	58.020	58.470	57.050	57.330	27.771	5,428,209
2015-12-08	58.180	58.360	57.755	58.230	28.207	3,227,285
2015-12-07	58.590	58.910	58.070	58.270	28.226	4,262,020
2015-12-04	57.460	58.570	57.430	58.510	28.342	7,450,858
2015-12-03	57.700	58.000	56.860	57.090	27.654	5,164,952
2015-12-02	57.890	58.400	57.750	57.840	28.018	5,269,450
2015-12-01	57.660	57.960	57.270	57.890	28.042	4,852,124
2015-11-30	57.960	58.500	57.500	57.600	27.901	7,878,448
2015-11-27	57.590	58.030	57.500	57.750	27.974	1,767,912
2015-11-25	57.600	57.730	57.161	57.500	27.853	2,980,105
2015-11-24	57.390	57.830	57.010	57.570	27.887	3,714,297
2015-11-23	57.320	57.840	57.140	57.620	27.911	4,521,790
2015-11-20	57.550	58.380	57.080	57.130	27.674	6,329,045
2015-11-19	57.220	58.030	57.220	57.460	27.834	5,583,704
2015-11-18	56.890	57.150	56.440	57.060	27.640	6,322,157
2015-11-17	56.850	57.100	56.505	56.680	27.456	3,883,375
2015-11-16	56.280	56.920	56.250	56.770	27.499	5,152,005
2015-11-13	56.760	57.040	56.260	56.280	27.262	4,651,660
2015-11-12	57.150	57.400	56.590	56.760	27.495	5,254,139
2015-11-11	57.000	57.740	57.000	57.210	27.712	8,123,418
2015-11-10	57.010	57.290	56.710	56.790	27.509	4,866,767
2015-11-09	56.780	57.380	56.580	57.080	27.650	6,247,659
2015-11-06	57.750	57.790	56.350	57.090	27.654	7,996,251
2015-11-05	58.400	58.460	57.770	58.050	28.119	5,382,133
2015-11-04	57.890	58.230	57.770	58.030	28.110	9,298,823
2015-11-03	59.940	60.000	57.730	57.850	28.023	12,133,800
2015-11-02	60.820	60.890	59.990	60.500	29.306	5,921,203
2015-10-30	61.200	61.300	60.450	60.470	29.292	6,882,527

← NewerPage 46 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.