Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 23,000.00 | 23,190.00 | 22,510.00 | 23,130.00 | 22,053.58 | 3,231 |
| 2026-01-29 | 23,490.00 | 23,550.00 | 22,400.00 | 22,460.00 | 21,414.76 | 5,265 |
| 2026-01-28 | 23,940.00 | 24,240.00 | 23,810.00 | 23,840.00 | 22,730.53 | 5,123 |
| 2026-01-27 | 23,780.00 | 24,060.00 | 23,700.00 | 23,970.00 | 22,854.48 | 5,742 |
| 2026-01-26 | 23,640.00 | 23,860.00 | 23,310.00 | 23,790.00 | 22,682.86 | 3,369 |
| 2026-01-23 | 22,970.00 | 23,430.00 | 22,950.00 | 23,370.00 | 22,282.41 | 5,155 |
| 2026-01-22 | 23,070.00 | 23,130.00 | 22,730.00 | 23,070.00 | 21,996.37 | 6,521 |
| 2026-01-21 | 23,300.00 | 23,420.00 | 22,860.00 | 23,110.00 | 22,034.51 | 5,738 |
| 2026-01-20 | 23,410.00 | 23,580.00 | 23,140.00 | 23,320.00 | 22,234.73 | 6,159 |
| 2026-01-19 | 23,440.00 | 24,400.00 | 23,190.00 | 23,840.00 | 22,730.53 | 1,770 |
| 2026-01-16 | 23,400.00 | 23,500.00 | 23,070.00 | 23,450.00 | 22,358.68 | 5,026 |
| 2026-01-15 | 23,170.00 | 23,480.00 | 23,120.00 | 23,360.00 | 22,272.87 | 6,245 |
| 2026-01-14 | 23,000.00 | 23,470.00 | 22,880.00 | 23,360.00 | 22,272.87 | 4,897 |
| 2026-01-13 | 22,310.00 | 22,980.00 | 22,300.00 | 22,910.00 | 21,843.81 | 5,989 |
| 2026-01-12 | 22,000.00 | 22,310.00 | 21,880.00 | 22,300.00 | 21,262.20 | 5,198 |
| 2026-01-09 | 21,680.00 | 22,100.00 | 21,510.00 | 21,940.00 | 20,918.96 | 4,345 |
| 2026-01-08 | 21,030.00 | 21,590.00 | 20,780.00 | 21,400.00 | 20,404.09 | 4,170 |
| 2026-01-07 | 21,120.00 | 21,350.00 | 21,000.00 | 21,020.00 | 20,041.77 | 3,584 |
| 2026-01-06 | 21,640.00 | 21,720.00 | 21,050.00 | 21,120.00 | 20,137.12 | 15,799 |
| 2026-01-05 | 22,100.00 | 22,130.00 | 21,330.00 | 21,620.00 | 20,613.85 | 27,136 |
| 2026-01-02 | 22,000.00 | 22,250.00 | 21,770.00 | 22,140.00 | 21,109.65 | 4,116 |
| 2026-01-01 | 21,880.00 | 21,880.00 | 21,880.00 | 21,880.00 | 20,861.75 | 0 |
| 2025-12-31 | 21,880.00 | 21,880.00 | 21,880.00 | 21,880.00 | 20,861.75 | 0 |
| 2025-12-30 | 22,010.00 | 22,240.00 | 21,840.00 | 21,880.00 | 20,861.75 | 6,334 |
| 2025-12-29 | 22,100.00 | 22,250.00 | 21,880.00 | 22,010.00 | 20,985.70 | 3,696 |
| 2025-12-26 | 22,430.00 | 22,900.00 | 21,200.00 | 22,010.00 | 20,985.70 | 2,310 |
| 2025-12-25 | 22,460.00 | 22,460.00 | 22,460.00 | 22,460.00 | 21,032.22 | 0 |
| 2025-12-24 | 23,290.00 | 23,290.00 | 22,340.00 | 22,460.00 | 21,032.22 | 2,386 |
| 2025-12-23 | 22,720.00 | 22,970.00 | 22,340.00 | 22,390.00 | 20,966.67 | 3,747 |
| 2025-12-22 | 22,660.00 | 22,730.00 | 22,330.00 | 22,570.00 | 21,135.23 | 3,102 |
| 2025-12-19 | 22,860.00 | 22,860.00 | 22,410.00 | 22,600.00 | 21,163.32 | 23,902 |
| 2025-12-18 | 23,000.00 | 23,120.00 | 22,530.00 | 22,690.00 | 21,247.60 | 5,209 |
| 2025-12-17 | 22,980.00 | 23,200.00 | 22,810.00 | 23,000.00 | 21,537.89 | 6,184 |
| 2025-12-16 | 22,590.00 | 23,020.00 | 22,590.00 | 22,950.00 | 21,491.07 | 3,327 |
| 2025-12-15 | 22,340.00 | 22,770.00 | 22,110.00 | 22,600.00 | 21,163.32 | 67,823 |
| 2025-12-12 | 22,300.00 | 22,300.00 | 21,980.00 | 22,270.00 | 20,854.30 | 3,360 |
| 2025-12-11 | 22,280.00 | 22,410.00 | 22,000.00 | 22,100.00 | 20,695.10 | 4,883 |
| 2025-12-10 | 22,080.00 | 22,160.00 | 21,830.00 | 22,060.00 | 20,657.65 | 3,597 |
| 2025-12-09 | 22,700.00 | 22,700.00 | 21,710.00 | 21,850.00 | 20,461.00 | 3,791 |
| 2025-12-08 | 21,940.00 | 21,940.00 | 21,940.00 | 21,940.00 | 20,545.27 | 0 |
| 2025-12-05 | 22,000.00 | 22,200.00 | 21,800.00 | 21,940.00 | 20,545.27 | 4,012 |
| 2025-12-04 | 22,500.00 | 22,500.00 | 21,830.00 | 22,000.00 | 20,601.46 | 3,817 |
| 2025-12-03 | 22,680.00 | 22,680.00 | 21,250.00 | 22,250.00 | 20,835.57 | 395 |
| 2025-12-02 | 22,490.00 | 22,570.00 | 22,270.00 | 22,410.00 | 20,985.40 | 3,650 |
| 2025-12-01 | 22,500.00 | 22,690.00 | 22,120.00 | 22,410.00 | 20,985.40 | 858 |
| 2025-11-28 | 22,580.00 | 22,990.00 | 22,280.00 | 22,780.00 | 21,331.88 | 3,921 |
| 2025-11-27 | 22,400.00 | 23,270.00 | 21,800.00 | 22,490.00 | 21,060.31 | 940 |
| 2025-11-26 | 22,210.00 | 22,570.00 | 22,090.00 | 22,540.00 | 21,107.13 | 6,327 |
| 2025-11-25 | 21,830.00 | 22,290.00 | 21,510.00 | 22,260.00 | 20,844.93 | 3,200 |
| 2025-11-24 | 21,880.00 | 21,880.00 | 21,880.00 | 21,880.00 | 20,489.09 | 0 |
| 2025-11-21 | 21,720.00 | 22,210.00 | 21,590.00 | 21,880.00 | 20,489.09 | 3,873 |
| 2025-11-20 | 21,520.00 | 21,840.00 | 21,250.00 | 21,640.00 | 20,264.35 | 3,419 |
| 2025-11-19 | 21,750.00 | 21,890.00 | 21,450.00 | 21,610.00 | 20,236.25 | 9,517 |
| 2025-11-18 | 21,500.00 | 21,990.00 | 21,500.00 | 21,750.00 | 20,367.35 | 3,456 |
| 2025-11-17 | 21,690.00 | 21,830.00 | 21,510.00 | 21,560.00 | 20,189.43 | 5,289 |
| 2025-11-14 | 21,440.00 | 21,710.00 | 21,290.00 | 21,560.00 | 20,189.43 | 5,733 |
| 2025-11-13 | 21,340.00 | 21,680.00 | 21,180.00 | 21,520.00 | 20,151.97 | 14,334 |
| 2025-11-12 | 21,650.00 | 21,770.00 | 21,260.00 | 21,510.00 | 20,142.61 | 6,649 |
| 2025-11-11 | 21,260.00 | 21,720.00 | 21,230.00 | 21,560.00 | 20,189.43 | 2,785 |
| 2025-11-10 | 21,200.00 | 21,350.00 | 21,030.00 | 21,230.00 | 19,880.41 | 34,833 |
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.