Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 3,751.00 | 3,751.00 | 3,664.00 | 3,750.00 | 2,144.80 | 541 |
| 2022-11-29 | 3,700.00 | 3,700.50 | 3,621.00 | 3,699.50 | 2,115.92 | 521 |
| 2022-11-28 | 3,800.00 | 3,800.00 | 3,617.00 | 3,645.50 | 2,085.03 | 885 |
| 2022-11-25 | 3,799.00 | 3,799.00 | 3,650.00 | 3,770.00 | 2,156.24 | 5,243 |
| 2022-11-24 | 3,513.00 | 3,870.00 | 3,513.00 | 3,800.00 | 2,173.40 | 146 |
| 2022-11-23 | 3,840.00 | 3,916.50 | 3,650.00 | 3,650.00 | 2,087.60 | 931 |
| 2022-11-22 | 3,749.00 | 3,784.50 | 3,696.00 | 3,737.00 | 2,137.36 | 1,031 |
| 2022-11-18 | 3,694.50 | 3,730.00 | 3,634.50 | 3,693.50 | 2,112.48 | 776 |
| 2022-11-17 | 3,560.00 | 3,663.00 | 3,557.50 | 3,663.00 | 2,095.04 | 3,984 |
| 2022-11-16 | 3,555.00 | 3,560.00 | 3,470.00 | 3,550.00 | 2,030.41 | 4,773 |
| 2022-11-15 | 3,420.00 | 3,485.00 | 3,392.50 | 3,463.50 | 1,980.94 | 2,432 |
| 2022-11-14 | 3,450.00 | 3,482.00 | 3,418.00 | 3,418.00 | 1,954.91 | 1,426 |
| 2022-11-11 | 3,310.50 | 3,432.00 | 3,310.00 | 3,428.00 | 1,960.63 | 1,017 |
| 2022-11-10 | 3,312.50 | 3,560.00 | 3,290.00 | 3,383.50 | 1,935.18 | 1,255 |
| 2022-11-09 | 3,523.50 | 3,523.50 | 3,449.50 | 3,455.00 | 1,976.08 | 780 |
| 2022-11-08 | 3,390.00 | 3,508.00 | 3,390.00 | 3,475.50 | 1,987.80 | 1,183 |
| 2022-11-07 | 3,478.00 | 3,499.50 | 3,434.00 | 3,440.00 | 1,967.50 | 1,932 |
| 2022-11-04 | 3,450.00 | 3,600.00 | 3,424.00 | 3,477.50 | 1,988.94 | 1,107 |
| 2022-11-03 | 3,420.00 | 3,450.00 | 3,394.50 | 3,434.00 | 1,964.06 | 644 |
| 2022-11-02 | 3,507.00 | 3,507.00 | 3,400.00 | 3,400.00 | 1,944.62 | 3,810 |
| 2022-11-01 | 3,560.00 | 3,570.00 | 3,491.00 | 3,507.00 | 2,005.82 | 518 |
| 2022-10-31 | 3,528.00 | 3,572.50 | 3,528.00 | 3,542.50 | 2,026.12 | 1,546 |
| 2022-10-28 | 3,560.00 | 3,598.00 | 3,542.50 | 3,546.50 | 2,028.41 | 530 |
| 2022-10-27 | 3,560.00 | 3,564.50 | 3,468.50 | 3,473.00 | 1,986.37 | 1,181 |
| 2022-10-26 | 3,541.50 | 3,561.00 | 3,535.50 | 3,540.00 | 2,024.69 | 1,276 |
| 2022-10-25 | 3,459.00 | 3,499.00 | 3,449.00 | 3,489.50 | 1,995.81 | 489 |
| 2022-10-24 | 3,374.50 | 3,460.00 | 3,374.50 | 3,459.50 | 1,978.65 | 843 |
| 2022-10-21 | 3,329.50 | 3,382.00 | 3,324.00 | 3,374.50 | 1,930.03 | 957 |
| 2022-10-20 | 3,384.00 | 3,384.00 | 3,299.50 | 3,314.00 | 1,895.43 | 1,968 |
| 2022-10-19 | 3,400.00 | 3,409.00 | 3,363.00 | 3,384.00 | 1,935.47 | 518 |
| 2022-10-18 | 3,441.50 | 3,446.00 | 3,370.00 | 3,370.00 | 1,927.46 | 332 |
| 2022-10-17 | 3,519.50 | 3,542.50 | 3,427.50 | 3,431.50 | 1,962.63 | 963 |
| 2022-10-14 | 3,586.00 | 3,620.50 | 3,531.50 | 3,538.50 | 2,023.83 | 1,047 |
| 2022-10-13 | 3,455.00 | 3,600.00 | 3,454.00 | 3,589.50 | 2,053.00 | 2,644 |
| 2022-10-12 | 3,410.00 | 3,463.50 | 3,410.00 | 3,442.00 | 1,968.64 | 660 |
| 2022-10-11 | 3,416.50 | 3,441.00 | 3,366.00 | 3,384.50 | 1,935.75 | 2,425 |
| 2022-10-06 | 3,307.50 | 3,355.50 | 3,262.00 | 3,306.00 | 1,890.86 | 1,280 |
| 2022-10-05 | 3,301.00 | 3,355.00 | 3,264.50 | 3,340.00 | 1,910.30 | 994 |
| 2022-10-04 | 3,355.00 | 3,355.00 | 3,210.00 | 3,301.50 | 1,888.28 | 561 |
| 2022-10-03 | 3,169.00 | 3,213.00 | 3,154.50 | 3,210.00 | 1,835.95 | 915 |
| 2022-09-30 | 3,133.50 | 3,168.00 | 3,110.00 | 3,133.00 | 1,791.91 | 488 |
| 2022-09-29 | 3,195.50 | 3,195.50 | 3,123.00 | 3,160.00 | 1,807.35 | 801 |
| 2022-09-28 | 3,156.00 | 3,184.50 | 3,114.50 | 3,180.50 | 1,819.08 | 438 |
| 2022-09-27 | 3,269.50 | 3,269.50 | 3,098.00 | 3,135.00 | 1,793.05 | 760 |
| 2022-09-26 | 3,255.00 | 3,287.50 | 3,177.00 | 3,245.00 | 1,855.97 | 405 |
| 2022-09-23 | 3,273.00 | 3,342.50 | 3,201.00 | 3,255.00 | 1,861.69 | 1,951 |
| 2022-09-22 | 3,316.00 | 3,408.50 | 3,316.00 | 3,402.50 | 1,946.05 | 3,242 |
| 2022-09-21 | 3,260.50 | 3,356.00 | 3,260.50 | 3,290.50 | 1,881.99 | 4,082 |
| 2022-09-20 | 3,250.00 | 3,288.50 | 3,180.00 | 3,239.00 | 1,852.53 | 583 |
| 2022-09-19 | 3,226.00 | 3,280.00 | 3,180.50 | 3,268.00 | 1,869.12 | 3,169 |
| 2022-09-16 | 3,118.50 | 3,188.50 | 3,118.50 | 3,174.50 | 1,815.64 | 2,181 |
| 2022-09-15 | 2,951.00 | 3,117.00 | 2,951.00 | 3,101.00 | 1,773.61 | 1,234 |
| 2022-09-14 | 2,953.50 | 2,975.00 | 2,911.00 | 2,964.00 | 1,695.25 | 9,302 |
| 2022-09-13 | 3,171.00 | 3,171.00 | 3,016.00 | 3,019.00 | 1,523.21 | 4,693 |
| 2022-09-12 | 3,189.00 | 3,220.50 | 3,157.00 | 3,170.50 | 1,599.65 | 2,822 |
| 2022-09-09 | 3,102.00 | 3,240.00 | 3,102.00 | 3,205.00 | 1,617.06 | 1,525 |
| 2022-09-08 | 3,178.50 | 3,213.00 | 3,170.00 | 3,208.50 | 1,618.82 | 836 |
| 2022-09-07 | 3,200.00 | 3,200.00 | 3,130.00 | 3,167.50 | 1,598.14 | 2,980 |
| 2022-09-06 | 3,207.50 | 3,246.00 | 3,160.00 | 3,169.00 | 1,598.90 | 9,814 |
| 2022-09-05 | 3,300.00 | 3,330.00 | 3,055.00 | 3,195.50 | 1,612.27 | 508 |
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.