Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5,435.50 | 5,460.00 | 5,389.50 | 5,425.00 | 3,719.65 | 3,849 |
| 2023-05-30 | 5,492.50 | 5,493.50 | 5,353.00 | 5,402.00 | 3,703.88 | 6,774 |
| 2023-05-29 | 5,500.00 | 5,785.00 | 5,346.00 | 5,749.00 | 3,941.80 | 1,236 |
| 2023-05-24 | 5,596.50 | 5,605.00 | 5,517.00 | 5,536.50 | 3,796.10 | 4,768 |
| 2023-05-23 | 5,546.00 | 5,625.50 | 5,534.00 | 5,562.00 | 3,813.58 | 1,551 |
| 2023-05-22 | 5,660.50 | 5,660.50 | 5,530.00 | 5,545.50 | 3,802.27 | 2,585 |
| 2023-05-19 | 5,600.00 | 5,649.50 | 5,574.00 | 5,583.00 | 3,827.98 | 10,304 |
| 2023-05-18 | 5,500.00 | 5,578.00 | 5,414.50 | 5,554.50 | 3,808.44 | 5,859 |
| 2023-05-17 | 5,490.00 | 5,490.00 | 5,419.00 | 5,483.50 | 3,759.76 | 2,896 |
| 2023-05-16 | 5,382.00 | 5,535.00 | 5,380.00 | 5,452.50 | 3,738.50 | 2,085 |
| 2023-05-15 | 5,362.00 | 5,394.00 | 5,330.00 | 5,382.00 | 3,690.16 | 2,650 |
| 2023-05-12 | 5,185.00 | 5,367.00 | 5,139.50 | 5,347.00 | 3,666.17 | 2,594 |
| 2023-05-11 | 5,100.00 | 5,196.00 | 5,094.00 | 5,175.50 | 3,548.58 | 2,509 |
| 2023-05-10 | 5,285.00 | 5,285.00 | 5,099.00 | 5,166.00 | 3,542.06 | 1,583 |
| 2023-05-09 | 5,318.00 | 5,322.50 | 5,251.50 | 5,267.00 | 3,611.31 | 1,474 |
| 2023-05-08 | 5,312.00 | 5,343.50 | 5,282.50 | 5,323.50 | 3,650.05 | 2,122 |
| 2023-05-05 | 5,250.00 | 5,340.50 | 5,188.00 | 5,322.50 | 3,649.37 | 1,180 |
| 2023-05-04 | 5,221.00 | 5,225.00 | 5,125.50 | 5,164.50 | 3,541.04 | 3,055 |
| 2023-05-03 | 5,431.00 | 5,475.00 | 5,196.00 | 5,212.50 | 3,573.95 | 1,172 |
| 2023-05-02 | 5,400.00 | 5,447.00 | 5,300.00 | 5,415.00 | 3,712.79 | 3,644 |
| 2023-04-28 | 5,407.00 | 5,409.00 | 5,330.00 | 5,392.00 | 3,697.02 | 2,292 |
| 2023-04-27 | 5,494.00 | 5,494.00 | 5,300.00 | 5,385.00 | 3,692.22 | 9,461 |
| 2023-04-26 | 5,500.00 | 5,505.00 | 5,322.00 | 5,479.50 | 3,757.01 | 9,505 |
| 2023-04-25 | 5,400.00 | 5,688.50 | 5,400.00 | 5,492.50 | 3,765.93 | 9,676 |
| 2023-04-24 | 5,334.00 | 5,420.00 | 5,171.50 | 5,411.00 | 3,710.05 | 4,495 |
| 2023-04-21 | 5,013.00 | 5,235.00 | 4,995.50 | 5,234.50 | 3,589.03 | 2,753 |
| 2023-04-20 | 5,000.50 | 5,019.50 | 4,888.00 | 4,995.50 | 3,425.16 | 2,880 |
| 2023-04-19 | 4,913.00 | 5,059.00 | 4,913.00 | 5,000.50 | 3,428.59 | 6,734 |
| 2023-04-18 | 4,680.50 | 4,921.00 | 4,676.50 | 4,911.50 | 3,367.57 | 3,329 |
| 2023-04-17 | 4,598.00 | 4,671.00 | 4,553.50 | 4,649.50 | 3,187.93 | 2,057 |
| 2023-04-14 | 4,539.00 | 4,589.50 | 4,510.00 | 4,547.00 | 3,117.65 | 3,317 |
| 2023-04-13 | 4,521.00 | 4,536.50 | 4,455.00 | 4,536.50 | 3,110.45 | 868 |
| 2023-04-12 | 4,503.00 | 4,513.50 | 4,455.50 | 4,475.00 | 3,068.28 | 3,257 |
| 2023-04-11 | 4,549.50 | 4,549.50 | 4,500.00 | 4,503.00 | 3,087.48 | 1,828 |
| 2023-04-10 | 4,568.50 | 4,570.50 | 4,465.00 | 4,493.00 | 3,080.62 | 1,673 |
| 2023-04-05 | 4,556.50 | 4,567.00 | 4,531.00 | 4,539.00 | 3,112.16 | 2,235 |
| 2023-04-04 | 4,572.00 | 4,587.50 | 4,521.00 | 4,543.50 | 3,115.25 | 1,727 |
| 2023-04-03 | 4,550.00 | 4,641.50 | 4,550.00 | 4,572.00 | 3,134.79 | 2,236 |
| 2023-03-31 | 4,500.00 | 4,537.00 | 4,480.00 | 4,525.00 | 3,102.56 | 907 |
| 2023-03-30 | 4,400.00 | 4,487.00 | 4,400.00 | 4,478.00 | 3,070.34 | 1,090 |
| 2023-03-29 | 4,378.00 | 4,420.00 | 4,350.00 | 4,406.00 | 3,020.97 | 696 |
| 2023-03-28 | 4,386.00 | 4,386.00 | 4,323.00 | 4,324.00 | 2,964.75 | 1,291 |
| 2023-03-27 | 4,450.00 | 4,450.00 | 4,288.50 | 4,351.50 | 2,983.60 | 2,172 |
| 2023-03-23 | 4,356.50 | 4,369.50 | 4,204.50 | 4,239.00 | 2,906.47 | 2,773 |
| 2023-03-22 | 4,635.00 | 4,635.00 | 4,371.00 | 4,399.50 | 2,772.57 | 18,927 |
| 2023-03-21 | 4,655.00 | 4,669.00 | 4,585.00 | 4,632.00 | 2,919.09 | 1,774 |
| 2023-03-20 | 4,573.00 | 4,670.00 | 4,572.00 | 4,642.00 | 2,925.39 | 1,871 |
| 2023-03-17 | 4,625.50 | 4,625.50 | 4,560.00 | 4,569.00 | 2,879.39 | 1,472 |
| 2023-03-16 | 4,669.00 | 4,669.00 | 4,553.50 | 4,625.50 | 2,914.99 | 8,205 |
| 2023-03-15 | 4,605.00 | 4,655.00 | 4,570.00 | 4,648.50 | 2,929.49 | 1,230 |
| 2023-03-14 | 4,629.50 | 4,629.50 | 4,527.00 | 4,600.00 | 2,898.92 | 1,707 |
| 2023-03-13 | 4,640.00 | 4,718.00 | 4,559.00 | 4,605.50 | 2,902.39 | 1,205 |
| 2023-03-10 | 4,513.00 | 4,625.00 | 4,472.00 | 4,610.00 | 2,905.22 | 1,512 |
| 2023-03-09 | 4,407.00 | 4,580.00 | 4,407.00 | 4,530.00 | 2,854.81 | 1,076 |
| 2023-03-08 | 4,378.00 | 4,439.50 | 4,331.00 | 4,430.00 | 2,791.79 | 1,235 |
| 2023-03-07 | 4,548.00 | 4,548.00 | 4,302.00 | 4,385.50 | 2,763.74 | 2,603 |
| 2023-03-06 | 4,449.00 | 4,536.50 | 4,351.50 | 4,400.00 | 2,772.88 | 8,993 |
| 2023-03-03 | 4,440.00 | 4,440.00 | 4,307.50 | 4,347.50 | 2,739.80 | 3,500 |
| 2023-03-02 | 4,444.00 | 4,444.00 | 4,253.00 | 4,330.00 | 2,728.77 | 5,036 |
| 2023-03-01 | 4,265.00 | 4,280.00 | 4,200.00 | 4,242.50 | 2,673.63 | 2,088 |
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.