Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MO.BA stock page

Altria Group, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-284,449.004,449.004,208.004,256.502,682.452,988
2023-02-274,330.004,375.504,250.004,250.002,678.351,767
2023-02-244,400.004,400.004,309.504,325.002,725.62697
2023-02-234,352.004,393.004,305.504,366.002,751.451,643
2023-02-224,554.004,645.004,346.004,361.002,748.301,017
2023-02-174,370.004,450.004,360.004,426.002,789.27790
2023-02-164,395.004,476.004,354.004,402.502,774.46950
2023-02-154,509.004,509.004,353.004,380.002,760.289,235
2023-02-144,465.004,487.004,374.504,378.002,759.021,111
2023-02-134,372.004,439.004,350.504,417.002,783.601,483
2023-02-104,350.004,387.004,304.004,370.002,753.98993
2023-02-094,256.004,335.004,241.004,290.002,703.561,531
2023-02-084,350.004,424.004,234.504,248.002,677.091,311
2023-02-074,300.004,363.004,245.004,247.002,676.462,783
2023-02-064,336.504,343.004,246.004,310.002,716.161,210
2023-02-034,309.004,353.004,235.004,265.002,687.8019,550
2023-02-024,365.004,450.004,272.004,300.002,709.861,814
2023-02-014,178.504,365.004,173.504,327.002,726.882,858
2023-01-314,060.004,150.004,060.004,139.002,608.402,225
2023-01-304,060.004,188.004,060.004,099.002,583.196,035
2023-01-274,100.004,178.004,068.004,081.502,572.16834
2023-01-264,118.004,143.504,052.004,097.002,581.932,043
2023-01-254,100.004,261.504,027.504,118.002,595.1710,569
2023-01-244,103.004,450.004,012.504,072.002,566.184,142
2023-01-234,060.004,140.004,034.004,083.002,573.112,052
2023-01-204,025.004,093.003,989.504,074.002,567.441,224
2023-01-193,900.004,010.003,830.004,000.002,520.803,105
2023-01-184,088.004,115.003,781.503,883.002,447.074,801
2023-01-174,149.004,170.004,075.004,097.002,581.9320,657
2023-01-163,986.004,100.003,840.004,084.002,573.74746
2023-01-133,953.003,970.003,918.003,970.002,501.901,045
2023-01-123,892.503,940.003,876.003,938.002,481.73667
2023-01-113,850.003,876.503,777.003,844.502,422.81813
2023-01-103,949.003,949.003,814.003,814.002,403.584,515
2023-01-093,960.004,000.003,836.003,836.002,417.45946
2023-01-063,969.003,970.003,871.503,944.002,485.511,988
2023-01-053,850.003,938.503,830.003,875.002,442.03910
2023-01-043,950.003,950.003,837.503,870.002,438.88801
2023-01-034,000.004,000.003,834.003,921.502,471.333,909
2023-01-023,946.004,025.003,800.004,000.002,520.80305
2022-12-304,068.004,069.003,794.503,896.002,455.26716
2022-12-293,979.504,030.003,850.003,900.002,457.781,050
2022-12-284,052.004,052.003,818.003,999.002,520.171,383
2022-12-273,790.004,011.503,790.003,915.002,467.234,245
2022-12-264,000.004,000.003,700.003,800.002,394.76384
2022-12-233,850.003,880.003,799.503,862.502,434.151,357
2022-12-223,800.003,840.003,797.003,810.002,401.063,931
2022-12-213,800.003,850.003,790.003,820.002,407.3728,711
2022-12-203,850.003,920.003,723.003,849.002,201.42481
2022-12-193,949.503,949.503,830.003,851.002,202.571,934
2022-12-163,920.003,922.003,809.503,850.002,201.9912,034
2022-12-153,893.003,935.003,857.003,912.502,237.744,525
2022-12-143,941.003,951.003,869.003,914.502,238.889,719
2022-12-133,920.003,933.003,861.503,917.002,240.311,311
2022-12-124,000.004,027.003,881.003,890.002,224.87768
2022-12-074,142.004,142.003,921.503,929.502,247.461,863
2022-12-064,100.004,350.003,918.503,952.002,260.332,233
2022-12-053,903.503,954.003,835.003,924.502,244.60706
2022-12-023,833.003,891.503,792.003,891.002,225.4423,707
2022-12-013,900.003,900.003,760.003,830.002,190.561,536
← NewerPage 16 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-15421.1063 USD
2026-06-12402.1375 USD
2026-03-25402.1375 USD
2025-12-26402.1375 USD
2025-09-15402.1375 USD
2025-06-13386.9625 USD
2025-03-25386.9625 USD
2024-12-26386.9625 USD
2024-09-16386.9625 USD
2024-06-14371.7875 USD
2024-03-22371.7875 USD
2023-12-20371.7875 USD
2023-09-14371.7875 USD
2023-06-14356.6125 USD
2023-03-23356.6125 USD
2022-12-21356.6125 USD
2022-09-14356.6125 USD
2022-06-14341.4375 USD
2021-12-22341.4375 USD
2021-06-14326.2625 USD
2020-09-14326.2625 USD
2020-06-12318.6750 USD
2019-12-24318.6750 USD
2019-09-13318.6750 USD
2019-06-13303.5000 USD
2019-03-22303.5000 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.