Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 28,440.00 | 28,700.00 | 28,320.00 | 28,540.00 | 28,114.20 | 2,221 |
| 2026-07-22 | 29,040.00 | 29,240.00 | 28,400.00 | 28,420.00 | 27,995.99 | 2,478 |
| 2026-07-21 | 29,100.00 | 29,260.00 | 28,620.00 | 28,660.00 | 28,232.41 | 2,178 |
| 2026-07-20 | 29,480.00 | 29,480.00 | 29,100.00 | 29,240.00 | 28,803.75 | 3,075 |
| 2026-07-17 | 29,000.00 | 29,560.00 | 28,940.00 | 29,160.00 | 28,724.95 | 16,331 |
| 2026-07-16 | 27,900.00 | 28,660.00 | 27,880.00 | 28,600.00 | 28,173.30 | 2,014 |
| 2026-07-15 | 27,200.00 | 27,920.00 | 27,180.00 | 27,600.00 | 27,188.22 | 4,325 |
| 2026-07-14 | 27,980.00 | 28,060.00 | 27,260.00 | 27,380.00 | 26,971.50 | 3,177 |
| 2026-07-13 | 28,200.00 | 28,640.00 | 28,000.00 | 28,280.00 | 27,858.07 | 2,017 |
| 2026-07-10 | 28,560.00 | 28,560.00 | 27,780.00 | 28,100.00 | 27,680.76 | 1,419 |
| 2026-07-09 | 28,640.00 | 28,640.00 | 28,640.00 | 28,640.00 | 28,212.70 | 0 |
| 2026-07-08 | 28,800.00 | 29,180.00 | 28,560.00 | 28,640.00 | 28,212.70 | 2,866 |
| 2026-07-07 | 28,660.00 | 29,160.00 | 28,420.00 | 28,720.00 | 28,291.51 | 1,919 |
| 2026-07-06 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,862.86 | 0 |
| 2026-07-03 | 28,300.00 | 30,000.00 | 27,500.00 | 29,300.00 | 28,862.86 | 1,600 |
| 2026-07-02 | 28,360.00 | 28,780.00 | 28,280.00 | 28,580.00 | 28,153.60 | 3,146 |
| 2026-07-01 | 28,240.00 | 28,500.00 | 27,880.00 | 28,040.00 | 27,621.66 | 2,184 |
| 2026-06-30 | 28,760.00 | 28,760.00 | 28,000.00 | 28,080.00 | 27,661.06 | 7,466 |
| 2026-06-29 | 28,420.00 | 28,760.00 | 28,140.00 | 28,660.00 | 28,232.41 | 10,910 |
| 2026-06-26 | 28,240.00 | 28,620.00 | 28,020.00 | 28,440.00 | 28,015.69 | 5,110 |
| 2026-06-25 | 27,480.00 | 28,460.00 | 27,480.00 | 28,320.00 | 27,897.48 | 5,421 |
| 2026-06-24 | 28,000.00 | 28,100.00 | 27,700.00 | 27,820.00 | 27,404.94 | 4,547 |
| 2026-06-23 | 26,860.00 | 27,900.00 | 26,860.00 | 27,760.00 | 27,345.83 | 13,227 |
| 2026-06-22 | 26,200.00 | 26,840.00 | 26,200.00 | 26,540.00 | 26,144.03 | 2,125 |
| 2026-06-19 | 25,920.00 | 26,940.00 | 25,200.00 | 26,100.00 | 25,710.60 | 755 |
| 2026-06-18 | 25,720.00 | 26,180.00 | 25,600.00 | 25,920.00 | 25,533.28 | 2,449 |
| 2026-06-17 | 26,220.00 | 26,220.00 | 25,700.00 | 25,900.00 | 25,513.58 | 1,723 |
| 2026-06-16 | 26,300.00 | 26,560.00 | 25,880.00 | 26,260.00 | 25,868.21 | 3,300 |
| 2026-06-15 | 26,460.00 | 26,460.00 | 26,460.00 | 26,460.00 | 26,065.23 | 0 |
| 2026-06-12 | 26,000.00 | 26,660.00 | 26,000.00 | 26,460.00 | 26,065.23 | 64,211 |
| 2026-06-11 | 27,580.00 | 27,580.00 | 26,640.00 | 26,780.00 | 25,985.23 | 3,419 |
| 2026-06-10 | 27,140.00 | 27,760.00 | 27,100.00 | 27,500.00 | 26,683.86 | 3,148 |
| 2026-06-09 | 27,120.00 | 27,480.00 | 26,680.00 | 27,040.00 | 26,237.51 | 6,408 |
| 2026-06-08 | 27,520.00 | 27,520.00 | 27,020.00 | 27,180.00 | 26,373.36 | 6,281 |
| 2026-06-05 | 27,160.00 | 27,740.00 | 27,060.00 | 27,280.00 | 26,470.39 | 16,525 |
| 2026-06-04 | 26,960.00 | 27,060.00 | 26,580.00 | 26,700.00 | 25,907.60 | 2,876 |
| 2026-06-03 | 26,000.00 | 26,880.00 | 26,000.00 | 26,700.00 | 25,907.60 | 2,983 |
| 2026-06-02 | 25,420.00 | 26,080.00 | 25,420.00 | 26,000.00 | 25,228.38 | 5,360 |
| 2026-06-01 | 26,000.00 | 26,000.00 | 25,420.00 | 25,560.00 | 24,801.44 | 7,997 |
| 2026-05-29 | 26,580.00 | 26,580.00 | 25,800.00 | 25,840.00 | 25,073.13 | 7,257 |
| 2026-05-28 | 26,720.00 | 26,960.00 | 26,600.00 | 26,640.00 | 25,849.38 | 4,565 |
| 2026-05-27 | 26,860.00 | 27,180.00 | 26,620.00 | 26,640.00 | 25,849.38 | 4,251 |
| 2026-05-26 | 27,500.00 | 27,560.00 | 26,740.00 | 26,820.00 | 26,024.04 | 5,341 |
| 2026-05-25 | 27,480.00 | 27,480.00 | 27,480.00 | 27,480.00 | 26,664.46 | 0 |
| 2026-05-22 | 27,360.00 | 27,560.00 | 27,240.00 | 27,480.00 | 26,664.46 | 8,325 |
| 2026-05-21 | 27,360.00 | 27,660.00 | 27,120.00 | 27,180.00 | 26,373.36 | 2,784 |
| 2026-05-20 | 27,500.00 | 27,740.00 | 27,160.00 | 27,220.00 | 26,412.17 | 3,883 |
| 2026-05-19 | 27,360.00 | 27,740.00 | 27,160.00 | 27,520.00 | 26,703.27 | 3,730 |
| 2026-05-18 | 27,000.00 | 27,380.00 | 26,960.00 | 27,280.00 | 26,470.39 | 5,200 |
| 2026-05-15 | 27,000.00 | 27,180.00 | 26,800.00 | 27,100.00 | 26,295.73 | 6,673 |
| 2026-05-14 | 26,620.00 | 26,920.00 | 26,580.00 | 26,680.00 | 25,888.20 | 2,881 |
| 2026-05-13 | 26,000.00 | 26,580.00 | 25,780.00 | 26,540.00 | 25,752.35 | 8,089 |
| 2026-05-12 | 25,520.00 | 26,220.00 | 25,420.00 | 25,840.00 | 25,073.13 | 3,566 |
| 2026-05-11 | 25,360.00 | 25,680.00 | 25,200.00 | 25,360.00 | 24,607.37 | 4,039 |
| 2026-05-08 | 25,780.00 | 26,020.00 | 25,300.00 | 25,360.00 | 24,607.37 | 2,137 |
| 2026-05-07 | 26,000.00 | 26,000.00 | 25,560.00 | 25,660.00 | 24,898.47 | 2,455 |
| 2026-05-06 | 26,940.00 | 26,940.00 | 25,960.00 | 26,040.00 | 25,267.19 | 3,778 |
| 2026-05-05 | 27,500.00 | 27,580.00 | 27,020.00 | 27,080.00 | 26,276.33 | 4,660 |
| 2026-05-04 | 27,300.00 | 27,800.00 | 27,220.00 | 27,380.00 | 26,567.42 | 7,083 |
| 2026-05-01 | 27,120.00 | 27,120.00 | 27,120.00 | 27,120.00 | 26,315.14 | 0 |
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.