Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 3,349.50 | 3,351.00 | 3,283.50 | 3,292.00 | 1,660.95 | 844 |
| 2022-08-31 | 3,335.00 | 3,367.00 | 3,307.00 | 3,331.00 | 1,680.63 | 1,557 |
| 2022-08-30 | 3,345.00 | 3,370.00 | 3,315.00 | 3,331.50 | 1,680.88 | 3,363 |
| 2022-08-29 | 3,377.00 | 3,377.00 | 3,304.00 | 3,362.00 | 1,696.27 | 936 |
| 2022-08-26 | 3,479.00 | 3,479.00 | 3,369.00 | 3,377.00 | 1,703.84 | 1,690 |
| 2022-08-25 | 3,350.00 | 3,481.00 | 3,350.00 | 3,438.00 | 1,734.62 | 1,020 |
| 2022-08-24 | 3,450.00 | 3,450.00 | 3,391.00 | 3,429.00 | 1,730.08 | 421 |
| 2022-08-23 | 3,391.00 | 3,428.00 | 3,288.00 | 3,408.50 | 1,719.73 | 6,271 |
| 2022-08-22 | 3,430.00 | 3,455.00 | 3,373.50 | 3,392.50 | 1,711.66 | 5,455 |
| 2022-08-19 | 3,389.00 | 3,440.00 | 3,389.00 | 3,438.50 | 1,734.87 | 2,322 |
| 2022-08-18 | 3,288.00 | 3,370.00 | 3,260.00 | 3,359.00 | 1,694.76 | 2,207 |
| 2022-08-17 | 3,230.00 | 3,279.00 | 3,205.00 | 3,267.00 | 1,648.34 | 2,866 |
| 2022-08-16 | 3,290.00 | 3,290.00 | 3,209.00 | 3,231.00 | 1,630.18 | 966 |
| 2022-08-12 | 3,225.00 | 3,254.50 | 3,204.50 | 3,251.00 | 1,640.27 | 897 |
| 2022-08-11 | 3,245.00 | 3,271.50 | 3,220.00 | 3,227.50 | 1,628.41 | 1,199 |
| 2022-08-10 | 3,242.50 | 3,242.50 | 3,181.50 | 3,220.50 | 1,624.88 | 923 |
| 2022-08-09 | 3,186.00 | 3,211.50 | 3,158.50 | 3,174.00 | 1,601.42 | 1,736 |
| 2022-08-08 | 3,159.50 | 3,205.00 | 3,088.50 | 3,163.00 | 1,595.87 | 908 |
| 2022-08-05 | 3,250.00 | 3,251.50 | 3,135.00 | 3,139.50 | 1,584.01 | 2,405 |
| 2022-08-04 | 3,220.00 | 3,268.00 | 3,133.50 | 3,246.50 | 1,638.00 | 1,151 |
| 2022-08-03 | 3,204.50 | 3,219.00 | 3,142.50 | 3,198.00 | 1,613.53 | 5,553 |
| 2022-08-02 | 3,101.50 | 3,192.00 | 3,062.00 | 3,157.00 | 1,592.84 | 1,678 |
| 2022-08-01 | 3,180.00 | 3,187.50 | 2,986.00 | 3,105.50 | 1,566.86 | 4,997 |
| 2022-07-29 | 3,459.00 | 3,459.00 | 3,146.50 | 3,171.00 | 1,599.90 | 3,239 |
| 2022-07-28 | 3,637.50 | 3,660.00 | 3,367.50 | 3,463.00 | 1,747.23 | 5,914 |
| 2022-07-27 | 3,773.00 | 3,773.00 | 3,599.00 | 3,667.00 | 1,850.16 | 4,094 |
| 2022-07-26 | 3,650.00 | 3,716.00 | 3,599.00 | 3,688.00 | 1,860.75 | 4,562 |
| 2022-07-25 | 3,550.00 | 3,625.50 | 3,480.00 | 3,616.00 | 1,824.43 | 3,457 |
| 2022-07-22 | 3,585.00 | 3,585.00 | 3,451.00 | 3,500.00 | 1,765.90 | 5,772 |
| 2022-07-21 | 3,304.00 | 3,627.50 | 3,304.00 | 3,581.00 | 1,806.77 | 2,209 |
| 2022-07-20 | 3,325.00 | 3,347.50 | 3,278.00 | 3,302.50 | 1,666.25 | 6,600 |
| 2022-07-19 | 3,261.00 | 3,330.00 | 3,250.00 | 3,327.00 | 1,678.61 | 4,507 |
| 2022-07-18 | 3,170.00 | 3,240.50 | 3,170.00 | 3,220.50 | 1,624.88 | 756 |
| 2022-07-15 | 3,094.50 | 3,170.00 | 3,086.50 | 3,164.00 | 1,596.37 | 3,575 |
| 2022-07-14 | 3,041.00 | 3,097.00 | 3,038.50 | 3,095.00 | 1,561.56 | 688 |
| 2022-07-13 | 3,082.00 | 3,094.50 | 3,033.50 | 3,057.00 | 1,542.39 | 1,704 |
| 2022-07-12 | 3,164.00 | 3,250.00 | 3,083.00 | 3,106.50 | 1,567.36 | 2,418 |
| 2022-07-11 | 3,136.50 | 3,220.00 | 3,082.00 | 3,135.50 | 1,581.99 | 1,760 |
| 2022-07-08 | 3,098.50 | 3,170.00 | 3,020.00 | 3,136.50 | 1,582.50 | 8,683 |
| 2022-07-07 | 2,885.00 | 3,108.50 | 2,885.00 | 3,088.00 | 1,558.03 | 7,423 |
| 2022-07-06 | 2,975.00 | 2,975.00 | 2,787.50 | 2,883.50 | 1,454.85 | 2,274 |
| 2022-07-05 | 2,890.00 | 2,999.00 | 2,693.00 | 2,880.00 | 1,453.08 | 5,448 |
| 2022-07-04 | 2,782.00 | 2,810.00 | 2,700.00 | 2,789.00 | 1,407.17 | 1,482 |
| 2022-07-01 | 2,666.00 | 2,671.50 | 2,600.00 | 2,662.50 | 1,343.34 | 2,144 |
| 2022-06-30 | 2,690.00 | 2,690.00 | 2,588.00 | 2,660.00 | 1,342.08 | 3,909 |
| 2022-06-29 | 2,671.00 | 2,695.00 | 2,588.00 | 2,625.50 | 1,324.68 | 9,340 |
| 2022-06-28 | 2,690.00 | 2,765.00 | 2,641.50 | 2,702.50 | 1,363.53 | 7,598 |
| 2022-06-27 | 2,600.00 | 2,650.00 | 2,535.00 | 2,642.50 | 1,333.25 | 3,511 |
| 2022-06-24 | 2,599.00 | 2,599.00 | 2,507.00 | 2,580.00 | 1,301.72 | 5,312 |
| 2022-06-23 | 2,532.00 | 2,532.00 | 2,443.50 | 2,522.50 | 1,272.71 | 4,192 |
| 2022-06-22 | 2,614.00 | 2,614.00 | 2,436.00 | 2,475.00 | 1,248.74 | 9,326 |
| 2022-06-21 | 2,754.50 | 2,773.00 | 2,700.00 | 2,758.00 | 1,391.53 | 6,150 |
| 2022-06-16 | 2,720.00 | 2,759.50 | 2,637.50 | 2,754.50 | 1,389.76 | 2,434 |
| 2022-06-15 | 2,801.50 | 2,850.00 | 2,700.00 | 2,726.00 | 1,375.38 | 6,241 |
| 2022-06-14 | 2,800.00 | 2,850.00 | 2,730.00 | 2,786.00 | 1,405.66 | 2,418 |
| 2022-06-13 | 2,805.00 | 2,900.00 | 2,710.00 | 2,840.00 | 1,261.03 | 2,908 |
| 2022-06-10 | 2,695.00 | 2,829.50 | 2,650.00 | 2,800.50 | 1,243.49 | 11,653 |
| 2022-06-09 | 2,620.00 | 2,720.00 | 2,586.50 | 2,694.50 | 1,196.42 | 4,793 |
| 2022-06-08 | 2,656.00 | 2,702.50 | 2,603.00 | 2,613.50 | 1,160.46 | 7,671 |
| 2022-06-07 | 2,820.00 | 2,845.50 | 2,808.00 | 2,839.50 | 1,260.81 | 465 |
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.