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
2022-03-072,706.002,780.002,600.002,637.501,171.11936
2022-03-042,700.002,706.002,620.002,706.001,201.53337
2022-03-032,688.502,702.002,600.002,688.501,193.761,205
2022-03-022,700.002,700.002,580.002,688.501,193.76953
2022-02-252,512.002,641.002,512.002,558.501,136.04816
2022-02-242,600.002,600.002,280.002,495.501,108.061,862
2022-02-232,590.002,699.002,582.502,630.001,167.78370
2022-02-222,590.002,650.002,499.002,582.501,146.691,418
2022-02-212,690.002,690.002,530.002,610.001,158.90676
2022-02-182,684.502,720.002,660.002,681.001,190.43587
2022-02-172,700.002,711.502,470.502,684.501,191.98982
2022-02-162,680.002,773.502,647.502,651.501,177.33298
2022-02-152,715.002,750.002,650.002,652.001,177.55421
2022-02-142,719.502,737.502,584.002,671.501,186.211,359
2022-02-112,689.002,735.002,687.502,719.501,207.522,759
2022-02-102,700.002,727.502,656.002,689.001,193.981,001
2022-02-092,750.002,750.002,650.002,693.001,195.764,337
2022-02-082,750.002,885.002,704.502,715.501,205.751,957
2022-02-072,800.002,895.002,750.002,775.001,232.17342
2022-02-042,850.002,910.002,753.002,753.501,222.62646
2022-02-032,899.002,899.002,747.502,780.501,234.611,593
2022-02-022,950.002,950.002,770.002,770.001,229.95643
2022-02-012,835.002,965.002,820.002,826.501,255.03697
2022-01-312,850.002,989.002,812.002,830.001,256.591,067
2022-01-282,890.002,990.002,772.002,813.001,249.04623
2022-01-272,832.002,977.002,830.002,927.501,299.881,250
2022-01-262,889.002,990.002,832.002,834.001,258.362,383
2022-01-252,776.002,860.002,720.002,776.001,232.61575
2022-01-242,810.002,867.002,740.002,776.001,232.611,886
2022-01-212,750.002,852.002,700.002,809.501,247.491,252
2022-01-202,610.502,788.502,610.002,773.001,231.281,887
2022-01-192,637.002,730.002,600.002,721.501,208.413,470
2022-01-182,640.002,750.002,640.002,663.501,182.661,651
2022-01-172,654.002,690.002,600.002,644.001,174.00142
2022-01-142,585.002,653.002,550.502,653.001,178.001,572
2022-01-132,600.002,730.002,588.002,616.501,161.792,263
2022-01-122,729.502,729.502,560.002,588.001,149.131,558
2022-01-112,730.002,730.002,600.002,610.001,158.901,143
2022-01-102,632.002,698.002,632.002,685.501,192.433,878
2022-01-072,645.002,645.002,592.002,630.001,167.781,772
2022-01-062,550.002,620.002,500.002,599.501,154.243,968
2022-01-052,530.002,550.002,480.002,527.001,122.053,807
2022-01-042,489.502,549.002,467.502,529.001,122.943,681
2022-01-032,500.002,500.002,400.002,450.501,088.085,388
2021-12-302,405.002,450.002,364.502,376.001,055.002,028
2021-12-292,384.002,412.502,338.002,364.001,049.671,250
2021-12-282,330.002,400.002,320.002,351.501,044.121,867
2021-12-272,450.002,450.002,316.502,323.001,031.47645
2021-12-232,434.002,480.002,368.502,374.001,054.111,244
2021-12-222,505.002,505.002,382.002,427.501,077.871,830
2021-12-212,500.002,525.002,436.502,483.00951.251,189
2021-12-202,480.002,508.002,446.002,471.00946.662,478
2021-12-172,300.502,485.002,300.502,481.50950.686,116
2021-12-162,330.002,418.502,320.002,389.00915.242,149
2021-12-152,319.002,500.002,272.502,305.00883.062,090
2021-12-142,274.002,346.502,263.502,319.00888.432,246
2021-12-132,340.002,450.002,295.502,325.00890.722,585
2021-12-102,363.502,391.002,337.002,364.50905.86583
2021-12-092,510.002,510.002,330.502,363.50905.47468
2021-12-072,500.002,587.502,410.002,428.00930.182,070
← NewerPage 20 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.