Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 2,450.00 | 2,471.50 | 2,434.00 | 2,446.50 | 937.27 | 7,407 |
| 2021-12-03 | 2,383.50 | 2,406.00 | 2,350.00 | 2,405.00 | 921.37 | 1,869 |
| 2021-12-02 | 2,340.00 | 2,390.50 | 2,323.00 | 2,382.00 | 912.56 | 764 |
| 2021-12-01 | 2,314.50 | 2,425.00 | 2,290.50 | 2,350.00 | 900.30 | 859 |
| 2021-11-30 | 2,267.00 | 2,319.00 | 2,260.50 | 2,314.50 | 886.70 | 1,590 |
| 2021-11-29 | 2,339.00 | 2,390.00 | 2,266.50 | 2,301.00 | 881.53 | 1,710 |
| 2021-11-26 | 2,333.50 | 2,375.00 | 2,260.50 | 2,339.00 | 896.09 | 866 |
| 2021-11-25 | 2,385.00 | 2,385.00 | 2,370.00 | 2,385.00 | 913.71 | 151 |
| 2021-11-24 | 2,410.00 | 2,424.00 | 2,365.00 | 2,385.00 | 913.71 | 374 |
| 2021-11-23 | 2,360.00 | 2,449.50 | 2,164.00 | 2,395.00 | 917.54 | 1,820 |
| 2021-11-19 | 2,450.00 | 2,450.00 | 2,315.00 | 2,348.00 | 899.54 | 1,718 |
| 2021-11-18 | 2,380.00 | 2,382.50 | 2,317.00 | 2,344.50 | 898.19 | 815 |
| 2021-11-17 | 2,365.00 | 2,391.50 | 2,300.00 | 2,366.50 | 906.62 | 799 |
| 2021-11-16 | 2,257.00 | 2,375.00 | 2,257.00 | 2,364.50 | 905.86 | 983 |
| 2021-11-15 | 2,423.00 | 2,430.50 | 2,351.50 | 2,370.00 | 907.96 | 422 |
| 2021-11-12 | 2,300.50 | 2,520.00 | 2,300.50 | 2,449.50 | 938.42 | 5,925 |
| 2021-11-11 | 2,386.00 | 2,444.50 | 2,330.00 | 2,416.00 | 925.59 | 3,607 |
| 2021-11-10 | 2,375.00 | 2,450.00 | 2,359.00 | 2,394.50 | 917.35 | 817 |
| 2021-11-09 | 2,442.00 | 2,442.00 | 2,374.50 | 2,378.50 | 911.22 | 939 |
| 2021-11-08 | 2,443.00 | 2,490.00 | 2,409.00 | 2,424.50 | 928.84 | 1,974 |
| 2021-11-05 | 2,402.00 | 2,462.00 | 2,400.00 | 2,442.50 | 935.74 | 2,704 |
| 2021-11-04 | 2,457.50 | 2,535.00 | 2,370.00 | 2,417.00 | 925.97 | 948 |
| 2021-11-03 | 2,421.00 | 2,450.00 | 2,404.00 | 2,422.50 | 928.08 | 4,258 |
| 2021-11-02 | 2,377.50 | 2,425.00 | 2,370.00 | 2,412.00 | 924.05 | 3,425 |
| 2021-11-01 | 2,329.50 | 2,395.00 | 2,282.50 | 2,375.00 | 909.88 | 3,855 |
| 2021-10-29 | 2,304.50 | 2,329.50 | 2,285.00 | 2,321.50 | 889.38 | 2,303 |
| 2021-10-28 | 2,298.00 | 2,325.00 | 2,095.00 | 2,308.00 | 884.21 | 2,621 |
| 2021-10-27 | 2,420.00 | 2,420.50 | 2,355.00 | 2,402.00 | 920.22 | 6,347 |
| 2021-10-26 | 2,415.00 | 2,425.00 | 2,389.50 | 2,418.50 | 926.54 | 1,646 |
| 2021-10-25 | 2,480.00 | 2,480.00 | 2,380.00 | 2,393.50 | 916.97 | 2,269 |
| 2021-10-22 | 2,380.00 | 2,439.50 | 2,316.00 | 2,419.00 | 926.74 | 1,156 |
| 2021-10-21 | 2,396.50 | 2,396.50 | 2,362.00 | 2,385.00 | 913.71 | 663 |
| 2021-10-20 | 2,335.00 | 2,376.50 | 2,335.00 | 2,362.00 | 904.90 | 731 |
| 2021-10-19 | 2,376.50 | 2,376.50 | 2,325.00 | 2,334.50 | 894.36 | 434 |
| 2021-10-18 | 2,380.00 | 2,380.00 | 2,330.00 | 2,344.00 | 898.00 | 1,213 |
| 2021-10-15 | 2,360.00 | 2,373.50 | 2,343.50 | 2,372.00 | 908.73 | 643 |
| 2021-10-14 | 2,315.00 | 2,360.00 | 2,315.00 | 2,360.00 | 904.13 | 758 |
← NewerPage 21 of 21 · 1,237 trading days
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.