Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 8,795.00 | 8,795.00 | 8,500.00 | 8,665.50 | 6,334.99 | 4,724 |
| 2023-08-25 | 8,300.50 | 8,795.00 | 8,282.50 | 8,468.50 | 6,190.97 | 7,336 |
| 2023-08-24 | 8,100.00 | 8,296.50 | 8,100.00 | 8,264.00 | 6,041.47 | 3,835 |
| 2023-08-23 | 7,991.50 | 8,080.00 | 7,950.00 | 8,076.00 | 5,904.03 | 3,009 |
| 2023-08-22 | 8,049.00 | 8,049.00 | 7,935.00 | 7,991.50 | 5,842.25 | 1,880 |
| 2023-08-18 | 8,000.00 | 8,028.00 | 7,890.00 | 8,018.00 | 5,861.63 | 1,839 |
| 2023-08-17 | 7,750.00 | 7,980.00 | 7,750.00 | 7,934.50 | 5,800.58 | 3,233 |
| 2023-08-16 | 7,830.00 | 7,830.00 | 7,584.50 | 7,719.50 | 5,643.40 | 5,054 |
| 2023-08-15 | 7,200.00 | 7,576.50 | 7,106.00 | 7,561.50 | 5,527.90 | 2,753 |
| 2023-08-14 | 6,645.00 | 7,233.00 | 6,645.00 | 7,148.00 | 5,225.60 | 2,866 |
| 2023-08-11 | 6,600.00 | 6,645.00 | 6,467.00 | 6,573.50 | 4,805.61 | 9,578 |
| 2023-08-10 | 6,850.00 | 6,850.00 | 6,542.00 | 6,565.00 | 4,799.40 | 9,408 |
| 2023-08-09 | 6,650.00 | 6,680.00 | 6,503.50 | 6,541.50 | 4,782.22 | 3,541 |
| 2023-08-08 | 6,616.50 | 6,676.50 | 6,590.00 | 6,615.50 | 4,836.32 | 3,738 |
| 2023-08-07 | 6,450.00 | 6,615.50 | 6,450.00 | 6,600.00 | 4,824.98 | 3,078 |
| 2023-08-04 | 6,405.00 | 6,484.50 | 6,400.00 | 6,446.00 | 4,712.40 | 6,455 |
| 2023-08-03 | 6,335.00 | 6,413.00 | 6,269.00 | 6,405.00 | 4,682.43 | 3,050 |
| 2023-08-02 | 6,595.00 | 6,595.00 | 6,217.00 | 6,321.00 | 4,621.02 | 3,437 |
| 2023-08-01 | 6,285.00 | 6,427.00 | 6,285.00 | 6,341.50 | 4,636.01 | 3,613 |
| 2023-07-31 | 6,250.00 | 6,279.50 | 6,184.00 | 6,258.50 | 4,575.33 | 6,572 |
| 2023-07-28 | 6,214.00 | 6,273.00 | 6,208.50 | 6,225.00 | 4,550.84 | 1,935 |
| 2023-07-27 | 6,213.50 | 6,304.00 | 6,198.00 | 6,221.50 | 4,548.28 | 20,427 |
| 2023-07-26 | 6,124.00 | 6,258.50 | 6,124.00 | 6,184.00 | 4,520.86 | 1,278 |
| 2023-07-25 | 6,140.50 | 6,204.00 | 6,050.00 | 6,168.50 | 4,509.53 | 4,035 |
| 2023-07-24 | 6,139.00 | 6,140.00 | 6,062.00 | 6,110.00 | 4,466.77 | 864 |
| 2023-07-21 | 6,095.00 | 6,100.00 | 6,030.00 | 6,088.50 | 4,451.05 | 1,364 |
| 2023-07-20 | 6,079.50 | 6,095.00 | 6,029.00 | 6,074.00 | 4,440.45 | 1,198 |
| 2023-07-19 | 5,990.00 | 6,054.00 | 5,987.00 | 5,998.50 | 4,385.25 | 814 |
| 2023-07-18 | 6,068.00 | 6,101.50 | 5,951.50 | 5,987.50 | 4,377.21 | 3,718 |
| 2023-07-17 | 6,187.50 | 6,187.50 | 6,025.50 | 6,073.00 | 4,439.72 | 6,897 |
| 2023-07-14 | 6,089.00 | 6,200.00 | 5,986.00 | 6,156.00 | 4,500.39 | 2,249 |
| 2023-07-13 | 5,997.50 | 6,000.00 | 5,876.00 | 5,994.00 | 4,381.96 | 9,163 |
| 2023-07-12 | 5,932.00 | 5,940.00 | 5,875.00 | 5,896.00 | 4,310.32 | 1,664 |
| 2023-07-11 | 5,850.00 | 5,875.00 | 5,774.00 | 5,870.00 | 4,291.31 | 1,412 |
| 2023-07-10 | 5,950.00 | 5,973.50 | 5,747.00 | 5,792.00 | 4,234.29 | 2,023 |
| 2023-07-07 | 5,965.00 | 5,981.50 | 5,892.50 | 5,948.50 | 4,348.70 | 8,636 |
| 2023-07-06 | 5,950.00 | 5,969.50 | 5,865.00 | 5,946.50 | 4,347.24 | 2,412 |
| 2023-07-05 | 6,070.00 | 6,070.00 | 5,812.50 | 5,863.50 | 4,286.56 | 1,945 |
| 2023-07-04 | 5,954.00 | 6,190.00 | 5,750.00 | 6,080.00 | 4,444.83 | 1,038 |
| 2023-07-03 | 5,800.00 | 5,970.50 | 5,796.00 | 5,954.50 | 4,353.09 | 4,040 |
| 2023-06-30 | 5,685.00 | 5,819.00 | 5,685.00 | 5,799.50 | 4,239.77 | 2,516 |
| 2023-06-29 | 5,630.00 | 5,703.50 | 5,630.00 | 5,678.00 | 4,150.95 | 4,110 |
| 2023-06-28 | 5,650.00 | 5,650.00 | 5,580.50 | 5,619.00 | 4,107.82 | 1,595 |
| 2023-06-27 | 5,678.50 | 5,679.50 | 5,607.50 | 5,650.00 | 4,130.48 | 1,879 |
| 2023-06-26 | 5,759.00 | 5,759.00 | 5,555.00 | 5,660.50 | 4,138.16 | 2,674 |
| 2023-06-23 | 5,700.00 | 5,700.00 | 5,600.00 | 5,634.50 | 4,119.15 | 2,502 |
| 2023-06-22 | 5,600.00 | 5,645.00 | 5,565.00 | 5,611.00 | 4,101.97 | 2,988 |
| 2023-06-21 | 5,582.50 | 5,582.50 | 5,490.50 | 5,575.50 | 4,076.02 | 2,778 |
| 2023-06-16 | 5,555.00 | 5,625.00 | 5,555.00 | 5,582.50 | 4,081.13 | 18,570 |
| 2023-06-15 | 5,570.00 | 5,593.00 | 5,544.00 | 5,589.00 | 4,085.88 | 1,505 |
| 2023-06-14 | 5,630.00 | 5,630.00 | 5,505.50 | 5,510.00 | 4,028.13 | 4,986 |
| 2023-06-13 | 5,670.00 | 5,759.00 | 5,670.00 | 5,728.00 | 3,927.40 | 10,066 |
| 2023-06-12 | 5,671.50 | 5,718.00 | 5,609.00 | 5,695.00 | 3,904.77 | 2,765 |
| 2023-06-09 | 5,673.00 | 5,709.00 | 5,636.50 | 5,663.00 | 3,882.83 | 2,232 |
| 2023-06-08 | 5,570.00 | 5,673.00 | 5,570.00 | 5,651.00 | 3,874.60 | 3,452 |
| 2023-06-07 | 5,530.00 | 5,625.00 | 5,517.50 | 5,595.50 | 3,836.55 | 2,237 |
| 2023-06-06 | 5,571.50 | 5,571.50 | 5,516.00 | 5,528.00 | 3,790.27 | 6,544 |
| 2023-06-05 | 5,665.50 | 5,678.00 | 5,522.00 | 5,524.50 | 3,787.87 | 3,579 |
| 2023-06-02 | 5,603.00 | 5,650.00 | 5,540.00 | 5,631.00 | 3,860.89 | 13,030 |
| 2023-06-01 | 5,470.00 | 5,700.00 | 5,468.50 | 5,545.50 | 3,802.27 | 2,417 |
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.