Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 25,400.00 | 27,400.00 | 25,400.00 | 27,120.00 | 26,315.14 | 14,594 |
| 2026-04-29 | 25,400.00 | 25,720.00 | 25,300.00 | 25,320.00 | 24,568.56 | 3,179 |
| 2026-04-28 | 25,200.00 | 25,720.00 | 25,200.00 | 25,400.00 | 24,646.19 | 4,445 |
| 2026-04-27 | 24,830.00 | 25,120.00 | 24,790.00 | 25,080.00 | 24,335.68 | 4,408 |
| 2026-04-24 | 24,690.00 | 25,120.00 | 24,610.00 | 24,970.00 | 24,228.95 | 2,260 |
| 2026-04-23 | 23,960.00 | 24,960.00 | 23,960.00 | 24,860.00 | 24,122.21 | 2,625 |
| 2026-04-22 | 23,800.00 | 24,070.00 | 23,640.00 | 24,000.00 | 23,287.73 | 2,295 |
| 2026-04-21 | 23,600.00 | 23,910.00 | 23,550.00 | 23,760.00 | 23,054.86 | 3,603 |
| 2026-04-20 | 23,500.00 | 23,820.00 | 23,490.00 | 23,600.00 | 22,899.61 | 9,069 |
| 2026-04-17 | 23,500.00 | 23,610.00 | 23,200.00 | 23,470.00 | 22,773.46 | 8,292 |
| 2026-04-16 | 23,490.00 | 23,720.00 | 23,300.00 | 23,600.00 | 22,899.61 | 2,832 |
| 2026-04-15 | 24,000.00 | 24,000.00 | 23,330.00 | 23,370.00 | 22,676.43 | 3,413 |
| 2026-04-14 | 24,070.00 | 24,190.00 | 23,710.00 | 24,130.00 | 23,413.88 | 2,498 |
| 2026-04-13 | 24,780.00 | 24,910.00 | 24,290.00 | 24,430.00 | 23,704.97 | 3,262 |
| 2026-04-10 | 25,080.00 | 25,080.00 | 24,720.00 | 24,830.00 | 24,093.10 | 4,311 |
| 2026-04-09 | 24,370.00 | 25,060.00 | 24,370.00 | 24,940.00 | 24,199.84 | 2,208 |
| 2026-04-08 | 24,600.00 | 24,730.00 | 23,780.00 | 24,690.00 | 23,957.26 | 69,519 |
| 2026-04-07 | 24,400.00 | 25,180.00 | 24,400.00 | 24,590.00 | 23,860.22 | 4,169 |
| 2026-04-06 | 24,410.00 | 24,680.00 | 24,180.00 | 24,640.00 | 23,908.74 | 8,055 |
| 2026-04-01 | 24,250.00 | 24,410.00 | 23,530.00 | 24,300.00 | 23,578.83 | 4,486 |
| 2026-03-31 | 24,900.00 | 24,900.00 | 24,200.00 | 24,270.00 | 23,549.72 | 3,235 |
| 2026-03-30 | 24,540.00 | 24,940.00 | 24,360.00 | 24,850.00 | 24,112.51 | 7,754 |
| 2026-03-27 | 23,540.00 | 24,600.00 | 23,540.00 | 24,530.00 | 23,802.00 | 6,565 |
| 2026-03-26 | 23,230.00 | 23,540.00 | 23,230.00 | 23,370.00 | 22,676.43 | 4,159 |
| 2026-03-25 | 23,330.00 | 23,380.00 | 22,950.00 | 23,090.00 | 22,404.74 | 4,252 |
| 2026-03-23 | 23,600.00 | 23,810.00 | 23,450.00 | 23,510.00 | 22,415.89 | 1,176 |
| 2026-03-20 | 23,980.00 | 24,160.00 | 23,600.00 | 23,640.00 | 22,539.84 | 2,850 |
| 2026-03-19 | 24,050.00 | 24,260.00 | 23,860.00 | 23,870.00 | 22,759.14 | 2,248 |
| 2026-03-18 | 24,530.00 | 24,530.00 | 23,860.00 | 23,920.00 | 22,806.81 | 4,145 |
| 2026-03-17 | 24,890.00 | 25,080.00 | 24,500.00 | 24,550.00 | 23,407.49 | 6,005 |
| 2026-03-16 | 25,080.00 | 25,180.00 | 24,750.00 | 24,820.00 | 23,664.93 | 7,154 |
| 2026-03-13 | 24,890.00 | 25,080.00 | 24,600.00 | 25,040.00 | 23,874.69 | 2,169 |
| 2026-03-12 | 24,150.00 | 24,700.00 | 23,980.00 | 24,580.00 | 23,436.10 | 4,216 |
| 2026-03-11 | 24,330.00 | 24,330.00 | 23,950.00 | 24,120.00 | 22,997.50 | 69,772 |
| 2026-03-10 | 23,700.00 | 24,650.00 | 23,700.00 | 24,490.00 | 23,350.28 | 3,723 |
| 2026-03-09 | 24,490.00 | 24,820.00 | 24,470.00 | 24,610.00 | 23,464.70 | 4,460 |
| 2026-03-06 | 24,500.00 | 24,920.00 | 24,320.00 | 24,530.00 | 23,388.42 | 4,975 |
| 2026-03-05 | 25,260.00 | 25,260.00 | 24,270.00 | 24,540.00 | 23,397.96 | 5,838 |
| 2026-03-04 | 25,600.00 | 25,660.00 | 24,830.00 | 25,160.00 | 23,989.10 | 3,266 |
| 2026-03-03 | 25,000.00 | 25,540.00 | 24,910.00 | 25,500.00 | 24,313.28 | 5,823 |
| 2026-03-02 | 25,540.00 | 25,660.00 | 25,000.00 | 25,180.00 | 24,008.17 | 3,901 |
| 2026-02-27 | 25,280.00 | 26,200.00 | 25,220.00 | 25,380.00 | 24,198.87 | 5,386 |
| 2026-02-26 | 25,680.00 | 26,140.00 | 25,200.00 | 25,600.00 | 24,408.63 | 3,772 |
| 2026-02-25 | 24,950.00 | 25,660.00 | 24,760.00 | 25,560.00 | 24,370.49 | 3,975 |
| 2026-02-24 | 24,650.00 | 25,020.00 | 24,640.00 | 24,870.00 | 23,712.60 | 3,292 |
| 2026-02-23 | 24,400.00 | 24,850.00 | 24,230.00 | 24,790.00 | 23,636.32 | 6,952 |
| 2026-02-20 | 24,480.00 | 24,800.00 | 24,260.00 | 24,390.00 | 23,254.94 | 5,028 |
| 2026-02-19 | 24,450.00 | 24,600.00 | 24,090.00 | 24,490.00 | 23,350.28 | 8,052 |
| 2026-02-18 | 24,620.00 | 24,620.00 | 24,250.00 | 24,250.00 | 23,121.45 | 7,781 |
| 2026-02-13 | 24,440.00 | 24,960.00 | 24,300.00 | 24,680.00 | 23,531.44 | 9,412 |
| 2026-02-12 | 24,150.00 | 24,800.00 | 23,960.00 | 24,580.00 | 23,436.10 | 5,255 |
| 2026-02-11 | 23,650.00 | 24,500.00 | 23,530.00 | 24,280.00 | 23,150.06 | 3,430 |
| 2026-02-10 | 23,830.00 | 23,900.00 | 23,320.00 | 23,750.00 | 22,644.72 | 3,138 |
| 2026-02-09 | 24,400.00 | 24,530.00 | 23,700.00 | 23,820.00 | 22,711.47 | 4,388 |
| 2026-02-06 | 24,650.00 | 24,780.00 | 24,310.00 | 24,350.00 | 23,216.80 | 5,821 |
| 2026-02-05 | 24,230.00 | 24,820.00 | 24,230.00 | 24,590.00 | 23,445.63 | 6,308 |
| 2026-02-04 | 23,930.00 | 24,440.00 | 23,820.00 | 24,280.00 | 23,150.06 | 6,493 |
| 2026-02-03 | 22,910.00 | 24,150.00 | 22,910.00 | 23,950.00 | 22,835.42 | 7,137 |
| 2026-02-02 | 23,600.00 | 23,600.00 | 23,050.00 | 23,240.00 | 22,158.46 | 3,968 |
| 2026-01-30 | 23,000.00 | 23,190.00 | 22,510.00 | 23,130.00 | 22,053.58 | 3,231 |
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.