Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21,410.00 | 21,700.00 | 21,300.00 | 21,310.00 | 19,955.32 | 8,007 |
| 2025-11-06 | 21,390.00 | 21,710.00 | 21,240.00 | 21,480.00 | 20,114.52 | 4,634 |
| 2025-11-05 | 21,670.00 | 21,870.00 | 21,370.00 | 21,380.00 | 20,020.87 | 25,998 |
| 2025-11-04 | 21,600.00 | 21,900.00 | 21,330.00 | 21,610.00 | 20,236.25 | 4,760 |
| 2025-11-03 | 21,120.00 | 21,610.00 | 20,360.00 | 21,590.00 | 20,217.52 | 9,770 |
| 2025-10-31 | 21,590.00 | 21,640.00 | 21,150.00 | 21,210.00 | 19,861.68 | 12,942 |
| 2025-10-30 | 23,000.00 | 23,000.00 | 21,030.00 | 21,320.00 | 19,964.69 | 25,238 |
| 2025-10-29 | 23,140.00 | 23,530.00 | 23,020.00 | 23,060.00 | 21,594.08 | 5,990 |
| 2025-10-28 | 23,460.00 | 23,890.00 | 23,280.00 | 23,640.00 | 22,137.21 | 5,124 |
| 2025-10-27 | 25,000.00 | 25,400.00 | 21,670.00 | 24,140.00 | 22,605.42 | 4,735 |
| 2025-10-24 | 25,100.00 | 25,400.00 | 24,820.00 | 25,340.00 | 23,729.14 | 2,959 |
| 2025-10-23 | 25,800.00 | 25,960.00 | 25,000.00 | 25,200.00 | 23,598.04 | 5,713 |
| 2025-10-22 | 25,780.00 | 26,120.00 | 25,560.00 | 25,880.00 | 24,234.81 | 7,019 |
| 2025-10-21 | 25,140.00 | 25,780.00 | 24,630.00 | 25,620.00 | 23,991.34 | 2,387 |
| 2025-10-20 | 25,260.00 | 25,460.00 | 24,830.00 | 25,200.00 | 23,598.04 | 3,061 |
← NewerPage 5 of 5 · 255 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.