Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 10,854.00 | 11,500.00 | 10,200.00 | 11,198.00 | 8,898.30 | 11,848 |
| 2024-02-21 | 11,400.00 | 11,435.50 | 11,074.00 | 11,302.00 | 8,980.94 | 2,660 |
| 2024-02-20 | 11,380.00 | 11,940.00 | 11,300.00 | 11,428.00 | 9,081.06 | 2,397 |
| 2024-02-19 | 11,200.00 | 11,500.00 | 10,752.00 | 11,377.50 | 9,040.93 | 1,408 |
| 2024-02-16 | 11,799.50 | 11,800.00 | 10,900.50 | 11,163.50 | 8,870.88 | 3,878 |
| 2024-02-15 | 11,950.00 | 12,413.00 | 11,550.00 | 11,656.00 | 9,262.24 | 5,205 |
| 2024-02-14 | 12,400.00 | 12,400.00 | 11,500.00 | 11,859.00 | 9,423.55 | 2,199 |
| 2024-02-09 | 12,520.00 | 13,361.00 | 12,294.50 | 12,378.00 | 9,835.96 | 4,179 |
| 2024-02-08 | 12,700.00 | 12,907.00 | 12,387.00 | 12,504.00 | 9,936.09 | 2,869 |
| 2024-02-07 | 12,831.00 | 13,300.50 | 12,711.50 | 12,751.00 | 10,132.36 | 3,792 |
| 2024-02-06 | 13,250.00 | 13,300.00 | 12,650.00 | 12,711.00 | 10,100.58 | 2,197 |
| 2024-02-05 | 13,250.00 | 13,580.00 | 13,042.50 | 13,164.00 | 10,460.55 | 3,123 |
| 2024-02-02 | 13,400.00 | 13,999.00 | 13,168.00 | 13,325.50 | 10,588.88 | 14,417 |
| 2024-02-01 | 12,528.00 | 13,515.00 | 12,500.00 | 13,303.50 | 10,571.40 | 3,440 |
| 2024-01-31 | 12,805.00 | 13,109.50 | 12,380.00 | 12,495.00 | 9,928.94 | 12,309 |
| 2024-01-30 | 12,800.00 | 13,070.00 | 12,700.00 | 12,825.50 | 10,191.56 | 7,076 |
| 2024-01-29 | 12,443.50 | 12,888.50 | 12,194.50 | 12,740.00 | 10,123.62 | 2,202 |
| 2024-01-26 | 12,942.00 | 13,143.00 | 12,400.00 | 12,443.50 | 9,888.01 | 10,998 |
| 2024-01-25 | 13,050.00 | 13,453.00 | 12,903.00 | 12,941.50 | 10,283.74 | 4,293 |
| 2024-01-24 | 13,000.00 | 13,087.00 | 12,800.00 | 13,004.50 | 10,333.80 | 1,747 |
| 2024-01-23 | 13,267.50 | 13,693.50 | 12,932.50 | 12,978.00 | 10,312.74 | 4,882 |
| 2024-01-22 | 13,215.00 | 13,493.00 | 13,040.50 | 13,267.50 | 10,542.79 | 2,950 |
| 2024-01-19 | 13,000.00 | 13,459.00 | 12,840.00 | 13,192.50 | 10,483.19 | 5,299 |
| 2024-01-18 | 13,000.00 | 13,452.50 | 12,840.50 | 12,941.50 | 10,283.74 | 3,161 |
| 2024-01-17 | 12,400.00 | 13,225.50 | 12,000.00 | 12,939.50 | 10,282.15 | 5,188 |
| 2024-01-16 | 12,250.00 | 12,600.00 | 11,954.00 | 12,405.50 | 9,857.82 | 3,657 |
| 2024-01-15 | 11,910.00 | 12,300.00 | 11,600.00 | 12,180.00 | 9,678.63 | 1,602 |
| 2024-01-12 | 11,922.00 | 12,150.00 | 11,557.00 | 11,859.00 | 9,423.55 | 3,233 |
| 2024-01-11 | 12,200.00 | 12,500.00 | 11,600.00 | 11,922.00 | 9,473.61 | 8,473 |
| 2024-01-10 | 12,600.00 | 12,971.50 | 12,050.00 | 12,143.00 | 9,649.23 | 3,853 |
| 2024-01-09 | 12,600.00 | 12,998.00 | 12,348.00 | 12,557.50 | 9,978.60 | 12,166 |
| 2024-01-08 | 11,920.00 | 12,660.00 | 11,905.00 | 12,599.50 | 10,011.98 | 4,972 |
| 2024-01-05 | 11,695.00 | 12,000.00 | 11,175.00 | 11,905.00 | 9,460.10 | 4,651 |
| 2024-01-04 | 10,870.00 | 11,406.50 | 10,550.00 | 11,379.00 | 9,042.13 | 8,719 |
| 2024-01-03 | 10,290.00 | 10,986.50 | 10,223.00 | 10,908.00 | 8,667.85 | 6,984 |
| 2024-01-02 | 9,895.00 | 10,397.00 | 9,880.00 | 10,289.50 | 8,176.37 | 5,175 |
| 2023-12-29 | 9,490.00 | 10,246.00 | 9,373.50 | 9,840.00 | 7,819.19 | 3,520 |
| 2023-12-28 | 8,830.00 | 9,540.00 | 8,700.00 | 9,490.00 | 7,541.06 | 2,756 |
| 2023-12-27 | 9,250.00 | 9,527.00 | 8,614.00 | 8,729.50 | 6,936.75 | 3,871 |
| 2023-12-26 | 9,525.00 | 9,994.50 | 9,009.00 | 9,163.00 | 7,281.22 | 6,823 |
| 2023-12-22 | 9,600.00 | 9,781.50 | 9,005.00 | 9,527.50 | 7,570.86 | 2,154 |
| 2023-12-21 | 9,540.50 | 9,828.00 | 9,231.00 | 9,548.50 | 7,587.55 | 4,392 |
| 2023-12-20 | 10,195.00 | 10,195.00 | 9,500.00 | 9,530.50 | 7,573.25 | 20,553 |
| 2023-12-19 | 10,238.00 | 10,990.00 | 9,900.00 | 10,049.00 | 7,690.51 | 5,602 |
| 2023-12-18 | 10,423.00 | 10,736.00 | 9,920.00 | 10,036.50 | 7,680.94 | 4,569 |
| 2023-12-15 | 11,134.50 | 11,134.50 | 10,200.00 | 10,423.00 | 7,976.73 | 8,054 |
| 2023-12-14 | 10,629.00 | 10,900.00 | 10,191.00 | 10,706.50 | 8,193.70 | 4,064 |
| 2023-12-13 | 11,135.00 | 12,135.00 | 9,866.50 | 10,591.50 | 8,105.69 | 3,583 |
| 2023-12-12 | 10,499.00 | 11,016.00 | 10,250.00 | 10,737.50 | 8,217.42 | 5,598 |
| 2023-12-11 | 10,450.00 | 11,652.00 | 10,043.00 | 10,370.50 | 7,936.56 | 3,365 |
| 2023-12-07 | 9,790.00 | 10,507.00 | 9,600.00 | 10,331.50 | 7,906.71 | 7,898 |
| 2023-12-06 | 9,580.00 | 10,000.00 | 9,301.00 | 9,684.50 | 7,411.56 | 5,638 |
| 2023-12-05 | 9,580.00 | 10,057.00 | 9,205.50 | 9,579.50 | 7,331.20 | 2,383 |
| 2023-12-04 | 9,600.00 | 11,220.00 | 9,200.00 | 9,513.00 | 7,280.31 | 8,696 |
| 2023-12-01 | 8,775.00 | 9,699.00 | 8,713.00 | 9,591.00 | 7,340.00 | 14,639 |
| 2023-11-30 | 8,700.00 | 8,775.00 | 8,200.00 | 8,775.00 | 6,715.52 | 2,076 |
| 2023-11-29 | 8,800.00 | 9,391.00 | 8,555.00 | 8,695.00 | 6,654.29 | 3,398 |
| 2023-11-28 | 9,000.00 | 9,155.50 | 7,981.00 | 8,764.00 | 6,707.10 | 2,665 |
| 2023-11-27 | 9,800.00 | 10,000.00 | 8,500.00 | 9,000.50 | 6,888.09 | 4,742 |
| 2023-11-24 | 10,153.00 | 11,000.00 | 9,600.00 | 9,769.00 | 7,476.23 | 7,958 |
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.