Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 10,153.00 | 11,000.00 | 9,600.00 | 9,769.00 | 7,476.23 | 7,958 |
| 2023-11-23 | 9,895.00 | 10,400.00 | 9,702.00 | 10,153.00 | 7,770.10 | 2,623 |
| 2023-11-22 | 9,160.00 | 10,600.00 | 8,950.00 | 9,681.50 | 7,409.26 | 2,618 |
| 2023-11-21 | 9,799.00 | 9,799.00 | 8,500.00 | 9,150.50 | 7,002.89 | 4,700 |
| 2023-11-17 | 9,000.00 | 9,213.00 | 8,603.50 | 8,987.50 | 6,878.14 | 6,165 |
| 2023-11-16 | 9,000.00 | 9,490.00 | 8,705.00 | 8,790.50 | 6,727.38 | 2,799 |
| 2023-11-15 | 8,850.00 | 8,999.00 | 8,805.00 | 8,865.00 | 6,784.39 | 3,902 |
| 2023-11-14 | 8,770.00 | 9,150.00 | 8,577.00 | 8,812.00 | 6,743.83 | 2,743 |
| 2023-11-13 | 8,828.00 | 9,000.00 | 8,705.00 | 8,787.50 | 6,725.08 | 9,381 |
| 2023-11-10 | 8,650.00 | 8,950.00 | 8,300.00 | 8,828.00 | 6,756.08 | 4,127 |
| 2023-11-09 | 8,500.00 | 8,750.00 | 8,215.50 | 8,737.00 | 6,686.44 | 2,032 |
| 2023-11-08 | 8,685.00 | 9,234.50 | 8,420.00 | 8,462.50 | 6,476.36 | 2,726 |
| 2023-11-07 | 9,000.00 | 9,000.00 | 8,650.00 | 8,704.50 | 6,661.56 | 2,140 |
| 2023-11-03 | 9,095.00 | 9,095.00 | 8,725.00 | 8,905.00 | 6,815.01 | 2,492 |
| 2023-11-02 | 8,966.00 | 9,100.00 | 8,850.00 | 8,975.00 | 6,868.58 | 2,082 |
| 2023-11-01 | 9,000.00 | 9,000.00 | 8,500.00 | 8,802.50 | 6,736.56 | 2,552 |
| 2023-10-31 | 8,626.00 | 9,000.00 | 8,422.50 | 8,780.00 | 6,719.34 | 203 |
| 2023-10-30 | 8,400.00 | 8,711.00 | 8,289.50 | 8,626.00 | 6,601.49 | 3,455 |
| 2023-10-27 | 9,000.00 | 9,200.00 | 8,400.00 | 8,434.50 | 6,454.93 | 2,725 |
| 2023-10-26 | 9,756.00 | 9,950.00 | 8,506.00 | 8,750.50 | 6,696.77 | 7,238 |
| 2023-10-25 | 9,600.00 | 10,000.00 | 8,673.50 | 9,756.00 | 7,466.28 | 2,234 |
| 2023-10-24 | 9,600.00 | 10,600.00 | 8,627.00 | 9,600.00 | 7,346.89 | 2,186 |
| 2023-10-23 | 10,800.00 | 10,800.00 | 9,054.50 | 9,482.50 | 7,256.97 | 2,097 |
| 2023-10-20 | 10,200.00 | 10,900.00 | 10,200.00 | 10,707.00 | 8,194.08 | 7,119 |
| 2023-10-19 | 10,262.00 | 10,398.00 | 10,000.00 | 10,156.00 | 7,772.40 | 3,864 |
| 2023-10-18 | 10,854.00 | 10,854.00 | 10,213.00 | 10,262.00 | 7,853.52 | 6,621 |
| 2023-10-17 | 10,450.00 | 10,688.00 | 9,931.00 | 10,437.00 | 7,987.45 | 4,153 |
| 2023-10-12 | 9,960.00 | 10,600.00 | 9,778.00 | 10,064.50 | 7,702.37 | 3,663 |
| 2023-10-11 | 10,537.00 | 10,537.00 | 9,635.50 | 9,839.00 | 7,529.80 | 4,004 |
| 2023-10-10 | 9,204.50 | 10,500.00 | 9,204.50 | 10,132.50 | 7,754.41 | 4,371 |
| 2023-10-09 | 9,100.00 | 9,583.50 | 9,100.00 | 9,423.50 | 7,211.82 | 10,691 |
| 2023-10-06 | 10,100.00 | 11,000.00 | 9,003.00 | 9,072.00 | 6,942.81 | 10,193 |
| 2023-10-05 | 9,500.00 | 10,700.00 | 9,350.00 | 10,104.00 | 7,732.60 | 2,096 |
| 2023-10-04 | 9,200.00 | 9,436.50 | 8,900.00 | 9,415.50 | 7,205.69 | 2,425 |
| 2023-10-03 | 8,650.00 | 8,943.00 | 8,500.00 | 8,837.50 | 6,763.35 | 2,632 |
| 2023-10-02 | 8,600.00 | 8,725.00 | 8,600.00 | 8,606.00 | 6,586.18 | 3,282 |
| 2023-09-29 | 8,700.00 | 8,826.50 | 8,484.50 | 8,637.50 | 6,610.29 | 7,372 |
| 2023-09-28 | 8,311.00 | 8,646.50 | 8,311.00 | 8,596.00 | 6,578.53 | 44,866 |
| 2023-09-27 | 8,140.00 | 8,295.50 | 8,086.50 | 8,273.00 | 6,331.34 | 3,306 |
| 2023-09-26 | 8,010.00 | 8,171.50 | 7,991.00 | 8,127.00 | 6,219.60 | 2,117 |
| 2023-09-25 | 7,970.00 | 8,010.00 | 7,905.00 | 7,991.00 | 6,115.52 | 3,711 |
| 2023-09-22 | 8,065.00 | 8,065.00 | 7,954.00 | 7,970.50 | 6,099.83 | 2,119 |
| 2023-09-21 | 8,058.50 | 8,113.00 | 7,936.50 | 8,049.50 | 6,160.29 | 2,349 |
| 2023-09-20 | 8,000.00 | 8,147.50 | 7,922.00 | 8,009.50 | 6,129.68 | 1,756 |
| 2023-09-19 | 8,000.00 | 8,000.00 | 7,902.00 | 7,947.00 | 6,081.85 | 8,266 |
| 2023-09-18 | 8,075.00 | 8,075.00 | 7,929.00 | 7,986.00 | 6,111.69 | 2,651 |
| 2023-09-15 | 8,198.00 | 8,198.00 | 8,024.50 | 8,068.50 | 6,174.83 | 17,533 |
| 2023-09-14 | 8,300.00 | 8,300.00 | 8,053.00 | 8,171.50 | 6,253.66 | 16,097 |
| 2023-09-13 | 8,399.50 | 8,399.50 | 8,268.00 | 8,290.00 | 6,060.47 | 9,390 |
| 2023-09-12 | 8,499.00 | 8,499.00 | 8,214.00 | 8,299.00 | 6,067.05 | 2,958 |
| 2023-09-11 | 8,450.00 | 8,450.00 | 8,155.00 | 8,196.50 | 5,992.12 | 18,259 |
| 2023-09-08 | 8,085.00 | 8,174.50 | 8,050.00 | 8,167.50 | 5,970.92 | 4,412 |
| 2023-09-07 | 8,400.00 | 8,400.00 | 8,062.50 | 8,093.00 | 5,916.45 | 3,286 |
| 2023-09-06 | 8,450.00 | 8,450.00 | 8,280.00 | 8,311.00 | 6,075.83 | 7,218 |
| 2023-09-05 | 8,755.00 | 8,755.00 | 8,268.00 | 8,399.00 | 6,140.16 | 5,973 |
| 2023-09-04 | 8,500.00 | 8,995.00 | 8,417.50 | 8,713.50 | 6,370.08 | 3,054 |
| 2023-09-01 | 8,780.00 | 8,801.50 | 8,417.50 | 8,486.50 | 6,204.13 | 4,502 |
| 2023-08-31 | 8,999.00 | 9,034.00 | 8,585.50 | 8,611.50 | 6,295.51 | 9,680 |
| 2023-08-30 | 8,900.00 | 9,027.00 | 8,736.00 | 8,911.50 | 6,514.83 | 7,004 |
| 2023-08-29 | 8,670.00 | 8,908.50 | 8,650.00 | 8,883.00 | 6,493.99 | 5,284 |
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.