Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16,650.00 | 16,800.00 | 16,600.00 | 16,700.00 | 14,039.05 | 1,321 |
| 2024-08-20 | 16,800.00 | 16,800.00 | 16,450.00 | 16,650.00 | 13,997.02 | 1,506 |
| 2024-08-19 | 16,525.00 | 16,775.00 | 16,450.00 | 16,525.00 | 13,891.93 | 2,223 |
| 2024-08-16 | 16,150.00 | 16,600.00 | 16,125.00 | 16,550.00 | 13,912.95 | 1,600 |
| 2024-08-15 | 16,050.00 | 16,275.00 | 15,875.00 | 16,200.00 | 13,618.72 | 2,573 |
| 2024-08-14 | 16,200.00 | 16,375.00 | 16,025.00 | 16,175.00 | 13,597.70 | 1,857 |
| 2024-08-13 | 16,175.00 | 16,325.00 | 16,025.00 | 16,175.00 | 13,597.70 | 677 |
| 2024-08-12 | 16,500.00 | 16,500.00 | 16,100.00 | 16,175.00 | 13,597.70 | 1,557 |
| 2024-08-09 | 16,600.00 | 16,825.00 | 16,300.00 | 16,400.00 | 13,786.85 | 1,124 |
| 2024-08-08 | 16,675.00 | 16,825.00 | 16,450.00 | 16,500.00 | 13,870.92 | 1,455 |
| 2024-08-07 | 16,525.00 | 16,850.00 | 16,525.00 | 16,600.00 | 13,954.98 | 1,860 |
| 2024-08-06 | 16,275.00 | 16,825.00 | 16,275.00 | 16,550.00 | 13,912.95 | 4,308 |
| 2024-08-05 | 16,850.00 | 16,900.00 | 16,275.00 | 16,500.00 | 13,870.92 | 4,501 |
| 2024-08-02 | 16,675.00 | 16,925.00 | 16,375.00 | 16,875.00 | 14,186.17 | 4,596 |
| 2024-08-01 | 16,025.00 | 16,500.00 | 16,025.00 | 16,275.00 | 13,681.77 | 9,799 |
| 2024-07-31 | 15,225.00 | 15,750.00 | 14,900.00 | 15,675.00 | 13,177.37 | 74 |
| 2024-07-30 | 16,175.00 | 16,400.00 | 15,875.00 | 15,900.00 | 13,366.52 | 2,167 |
| 2024-07-29 | 16,550.00 | 16,600.00 | 16,275.00 | 16,325.00 | 13,723.80 | 1,700 |
| 2024-07-26 | 16,650.00 | 16,650.00 | 16,375.00 | 16,525.00 | 13,891.93 | 1,460 |
| 2024-07-25 | 16,600.00 | 16,950.00 | 16,450.00 | 16,575.00 | 13,933.97 | 1,629 |
| 2024-07-24 | 16,450.00 | 16,575.00 | 16,250.00 | 16,525.00 | 13,891.93 | 1,867 |
| 2024-07-23 | 16,300.00 | 16,550.00 | 16,300.00 | 16,450.00 | 13,828.89 | 2,254 |
| 2024-07-22 | 16,575.00 | 16,575.00 | 16,300.00 | 16,400.00 | 13,786.85 | 2,847 |
| 2024-07-19 | 16,300.00 | 16,525.00 | 16,300.00 | 16,425.00 | 13,807.87 | 4,727 |
| 2024-07-18 | 16,625.00 | 16,625.00 | 16,200.00 | 16,350.00 | 13,744.82 | 5,449 |
| 2024-07-17 | 15,600.00 | 16,325.00 | 15,600.00 | 16,250.00 | 13,660.75 | 8,427 |
| 2024-07-16 | 15,900.00 | 15,900.00 | 15,000.00 | 15,475.00 | 13,009.24 | 6,024 |
| 2024-07-15 | 17,000.00 | 17,000.00 | 15,600.00 | 15,650.00 | 13,156.36 | 4,444 |
| 2024-07-12 | 16,800.00 | 17,150.00 | 16,750.00 | 17,000.00 | 14,291.25 | 61,782 |
| 2024-07-11 | 16,525.00 | 16,600.00 | 16,225.00 | 16,575.00 | 13,933.97 | 1,461 |
| 2024-07-10 | 16,212.00 | 16,325.00 | 15,975.00 | 16,300.00 | 13,702.79 | 1,783 |
| 2024-07-08 | 16,110.00 | 16,345.50 | 15,863.00 | 15,958.50 | 13,415.70 | 3,331 |
| 2024-07-05 | 16,100.00 | 16,693.00 | 15,932.50 | 16,098.50 | 13,533.39 | 4,804 |
| 2024-07-04 | 16,080.00 | 16,700.00 | 16,060.00 | 16,425.00 | 13,807.87 | 1,101 |
| 2024-07-03 | 16,520.00 | 16,520.00 | 15,376.00 | 16,100.00 | 13,534.65 | 2,028 |
| 2024-07-02 | 16,387.00 | 16,750.00 | 16,308.00 | 16,485.00 | 13,858.31 | 5,065 |
| 2024-07-01 | 15,490.00 | 16,276.50 | 15,376.00 | 16,250.50 | 13,661.17 | 3,245 |
| 2024-06-28 | 15,265.00 | 15,430.00 | 15,000.00 | 15,376.00 | 12,926.01 | 1,944 |
| 2024-06-27 | 15,351.00 | 15,493.50 | 15,113.00 | 15,256.00 | 12,825.13 | 2,949 |
| 2024-06-26 | 15,292.00 | 15,600.00 | 15,263.50 | 15,582.50 | 13,099.61 | 1,650 |
| 2024-06-25 | 15,230.00 | 15,335.50 | 15,120.00 | 15,249.00 | 12,819.25 | 1,838 |
| 2024-06-24 | 14,401.50 | 15,300.00 | 14,401.50 | 15,232.50 | 12,805.38 | 19,757 |
| 2024-06-19 | 14,717.50 | 14,718.00 | 14,000.50 | 14,478.00 | 12,171.10 | 881 |
| 2024-06-18 | 14,710.50 | 14,710.50 | 13,808.00 | 14,195.00 | 11,933.19 | 1,551 |
| 2024-06-14 | 14,562.00 | 14,562.00 | 13,834.50 | 14,068.50 | 11,826.85 | 4,686 |
| 2024-06-13 | 14,910.00 | 14,910.00 | 14,000.00 | 14,583.50 | 11,947.96 | 3,506 |
| 2024-06-12 | 15,125.00 | 15,252.00 | 14,744.00 | 14,920.00 | 12,223.65 | 6,865 |
| 2024-06-11 | 15,230.00 | 15,230.00 | 15,029.50 | 15,148.50 | 12,410.86 | 4,954 |
| 2024-06-10 | 15,400.00 | 15,456.00 | 15,085.00 | 15,233.00 | 12,480.09 | 10,699 |
| 2024-06-07 | 15,499.00 | 15,499.00 | 15,150.00 | 15,357.50 | 12,582.09 | 3,220 |
| 2024-06-06 | 15,330.00 | 15,495.00 | 15,150.00 | 15,177.50 | 12,434.62 | 2,047 |
| 2024-06-05 | 15,350.00 | 15,623.00 | 15,000.50 | 15,298.50 | 12,533.75 | 37,876 |
| 2024-06-04 | 15,450.00 | 16,000.00 | 14,701.00 | 15,371.00 | 12,593.15 | 17,909 |
| 2024-06-03 | 14,992.00 | 15,128.50 | 14,370.00 | 15,113.50 | 12,382.18 | 13,250 |
| 2024-05-31 | 13,922.50 | 14,449.50 | 13,778.00 | 14,419.00 | 11,813.19 | 1,512 |
| 2024-05-30 | 14,020.00 | 14,020.00 | 13,460.00 | 13,821.50 | 11,323.67 | 2,538 |
| 2024-05-29 | 14,050.00 | 14,050.00 | 13,490.00 | 13,696.00 | 11,220.85 | 3,889 |
| 2024-05-28 | 14,155.50 | 14,278.50 | 13,827.50 | 14,060.50 | 11,519.48 | 2,532 |
| 2024-05-27 | 13,990.00 | 14,697.00 | 13,610.00 | 14,156.50 | 11,598.13 | 406 |
| 2024-05-24 | 14,765.00 | 14,765.00 | 13,848.00 | 13,999.00 | 11,469.09 | 3,154 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 421.1063 USD |
| 2026-06-12 | 402.1375 USD |
| 2026-03-25 | 402.1375 USD |
| 2025-12-26 | 402.1375 USD |
| 2025-09-15 | 402.1375 USD |
| 2025-06-13 | 386.9625 USD |
| 2025-03-25 | 386.9625 USD |
| 2024-12-26 | 386.9625 USD |
| 2024-09-16 | 386.9625 USD |
| 2024-06-14 | 371.7875 USD |
| 2024-03-22 | 371.7875 USD |
| 2023-12-20 | 371.7875 USD |
| 2023-09-14 | 371.7875 USD |
| 2023-06-14 | 356.6125 USD |
| 2023-03-23 | 356.6125 USD |
| 2022-12-21 | 356.6125 USD |
| 2022-09-14 | 356.6125 USD |
| 2022-06-14 | 341.4375 USD |
| 2021-12-22 | 341.4375 USD |
| 2021-06-14 | 326.2625 USD |
| 2020-09-14 | 326.2625 USD |
| 2020-06-12 | 318.6750 USD |
| 2019-12-24 | 318.6750 USD |
| 2019-09-13 | 318.6750 USD |
| 2019-06-13 | 303.5000 USD |
| 2019-03-22 | 303.5000 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.