Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,550.00 | 14,806.00 | 14,018.50 | 14,297.50 | 11,713.65 | 5,148 |
| 2024-05-22 | 13,837.00 | 14,625.00 | 13,837.00 | 14,487.50 | 11,869.31 | 7,398 |
| 2024-05-21 | 13,285.00 | 13,920.00 | 13,192.00 | 13,837.50 | 11,336.78 | 4,920 |
| 2024-05-20 | 12,738.00 | 13,089.00 | 12,647.00 | 13,059.00 | 10,698.97 | 2,953 |
| 2024-05-17 | 12,750.00 | 12,797.00 | 12,603.50 | 12,727.00 | 10,426.97 | 2,771 |
| 2024-05-16 | 12,499.00 | 12,707.00 | 12,499.00 | 12,634.00 | 10,350.78 | 3,941 |
| 2024-05-15 | 12,250.00 | 12,552.00 | 12,250.00 | 12,527.00 | 10,263.11 | 2,279 |
| 2024-05-14 | 12,400.00 | 12,400.00 | 12,161.50 | 12,309.50 | 10,084.92 | 2,173 |
| 2024-05-13 | 12,125.00 | 12,247.50 | 12,015.50 | 12,073.50 | 9,891.57 | 1,748 |
| 2024-05-10 | 12,100.00 | 12,197.50 | 12,067.00 | 12,116.00 | 9,926.39 | 1,109 |
| 2024-05-09 | 12,074.00 | 12,171.50 | 11,987.00 | 12,152.00 | 9,955.89 | 10,029 |
| 2024-05-08 | 12,040.00 | 12,118.00 | 11,900.00 | 11,965.00 | 9,802.68 | 18,307 |
| 2024-05-07 | 12,047.00 | 12,209.50 | 11,900.00 | 12,017.00 | 9,845.28 | 41,155 |
| 2024-05-06 | 12,170.00 | 12,203.50 | 11,942.50 | 12,055.50 | 9,876.82 | 1,962 |
| 2024-05-03 | 12,246.50 | 12,290.00 | 12,132.00 | 12,184.00 | 9,982.10 | 2,216 |
| 2024-05-02 | 12,090.00 | 12,299.50 | 11,977.50 | 12,292.00 | 10,070.58 | 2,170 |
| 2024-04-30 | 11,800.00 | 12,075.00 | 11,800.00 | 11,933.50 | 9,776.87 | 2,055 |
| 2024-04-29 | 11,770.00 | 11,977.00 | 11,770.00 | 11,949.50 | 9,789.98 | 1,490 |
| 2024-04-26 | 11,800.00 | 11,977.00 | 11,709.00 | 11,770.00 | 9,642.92 | 391 |
| 2024-04-25 | 11,310.00 | 11,782.50 | 11,307.00 | 11,774.50 | 9,646.61 | 1,530 |
| 2024-04-24 | 11,238.00 | 11,400.00 | 11,238.00 | 11,307.00 | 9,263.59 | 1,312 |
| 2024-04-23 | 11,255.00 | 11,422.50 | 11,255.00 | 11,310.50 | 9,266.46 | 1,153 |
| 2024-04-22 | 11,250.00 | 11,352.00 | 11,199.50 | 11,271.00 | 9,234.10 | 3,788 |
| 2024-04-19 | 11,100.00 | 11,300.00 | 11,014.50 | 11,291.50 | 9,250.90 | 1,548 |
| 2024-04-18 | 10,914.00 | 11,039.50 | 10,808.50 | 11,009.50 | 9,019.86 | 1,261 |
| 2024-04-17 | 11,000.00 | 11,085.00 | 10,843.50 | 10,904.00 | 8,933.42 | 1,180 |
| 2024-04-16 | 10,990.00 | 11,077.00 | 10,888.00 | 11,002.00 | 9,013.71 | 2,192 |
| 2024-04-15 | 10,703.00 | 11,090.50 | 10,703.00 | 10,928.50 | 8,953.50 | 2,207 |
| 2024-04-12 | 10,890.00 | 10,925.00 | 10,790.00 | 10,817.50 | 8,862.56 | 1,957 |
| 2024-04-11 | 10,900.00 | 10,999.50 | 10,817.50 | 10,876.00 | 8,910.48 | 516 |
| 2024-04-10 | 10,967.00 | 11,000.00 | 10,802.50 | 10,917.00 | 8,944.07 | 3,209 |
| 2024-04-09 | 10,915.00 | 11,030.00 | 10,815.50 | 11,014.00 | 9,023.54 | 2,927 |
| 2024-04-08 | 11,000.00 | 11,048.00 | 10,800.00 | 10,907.50 | 8,936.29 | 3,455 |
| 2024-04-05 | 10,929.00 | 11,091.50 | 10,622.50 | 10,900.00 | 8,930.15 | 2,012 |
| 2024-04-04 | 11,295.00 | 11,382.50 | 10,957.50 | 10,981.50 | 8,996.92 | 6,147 |
| 2024-04-03 | 11,825.00 | 11,825.00 | 11,230.50 | 11,296.50 | 9,254.99 | 3,557 |
| 2024-03-27 | 11,890.00 | 12,038.00 | 11,761.00 | 11,827.00 | 9,689.62 | 2,809 |
| 2024-03-26 | 11,535.50 | 11,963.50 | 11,310.00 | 11,846.50 | 9,705.60 | 2,395 |
| 2024-03-25 | 11,800.00 | 12,005.50 | 11,650.00 | 11,698.50 | 9,584.34 | 2,569 |
| 2024-03-22 | 12,000.00 | 12,000.00 | 11,704.00 | 11,743.50 | 9,621.21 | 21,396 |
| 2024-03-21 | 12,460.00 | 12,460.00 | 12,237.50 | 12,330.00 | 9,797.82 | 2,205 |
| 2024-03-20 | 12,150.00 | 12,319.50 | 12,091.00 | 12,263.50 | 9,744.98 | 3,821 |
| 2024-03-19 | 12,200.00 | 12,200.00 | 11,920.50 | 12,087.50 | 9,605.12 | 4,282 |
| 2024-03-18 | 12,000.00 | 12,041.00 | 11,779.00 | 12,007.50 | 9,541.55 | 3,761 |
| 2024-03-15 | 11,720.00 | 11,861.00 | 11,601.00 | 11,800.00 | 9,376.67 | 2,644 |
| 2024-03-14 | 11,605.00 | 11,770.50 | 11,460.00 | 11,735.50 | 9,325.41 | 2,255 |
| 2024-03-13 | 11,571.00 | 11,826.50 | 11,370.50 | 11,440.50 | 9,091.00 | 8,487 |
| 2024-03-12 | 11,100.00 | 11,845.00 | 11,100.00 | 11,551.00 | 9,178.80 | 4,888 |
| 2024-03-11 | 11,100.00 | 11,166.00 | 10,839.50 | 10,952.50 | 8,703.21 | 2,354 |
| 2024-03-08 | 11,110.50 | 11,110.50 | 10,634.50 | 10,958.50 | 8,707.98 | 5,622 |
| 2024-03-07 | 10,490.50 | 10,767.00 | 10,490.50 | 10,684.00 | 8,489.86 | 11,024 |
| 2024-03-06 | 10,100.00 | 10,874.00 | 10,100.00 | 10,634.00 | 8,450.12 | 2,799 |
| 2024-03-05 | 10,590.00 | 11,000.00 | 10,425.00 | 10,455.00 | 8,307.89 | 1,945 |
| 2024-03-04 | 11,144.00 | 11,360.00 | 10,367.00 | 10,571.00 | 8,400.06 | 5,778 |
| 2024-03-01 | 10,925.00 | 11,240.00 | 10,721.00 | 11,139.00 | 8,851.41 | 3,143 |
| 2024-02-29 | 10,950.00 | 11,440.00 | 10,894.00 | 10,940.50 | 8,693.68 | 3,924 |
| 2024-02-28 | 11,220.00 | 11,222.00 | 10,500.00 | 10,924.00 | 8,680.57 | 2,484 |
| 2024-02-27 | 11,156.50 | 11,210.00 | 11,010.50 | 11,120.00 | 8,836.32 | 2,183 |
| 2024-02-26 | 11,515.00 | 11,518.00 | 11,010.00 | 11,156.50 | 8,865.32 | 2,228 |
| 2024-02-23 | 11,000.00 | 11,518.00 | 11,000.00 | 11,498.00 | 9,136.69 | 5,903 |
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.