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 |
| 2025-10-17 | 24,070.00 | 25,220.00 | 23,950.00 | 25,080.00 | 23,485.66 | 2,183 |
| 2025-10-16 | 23,520.00 | 24,110.00 | 23,350.00 | 23,920.00 | 22,399.41 | 4,377 |
| 2025-10-15 | 23,980.00 | 24,250.00 | 23,400.00 | 23,620.00 | 22,118.48 | 8,213 |
| 2025-10-14 | 23,150.00 | 24,130.00 | 23,150.00 | 23,990.00 | 22,464.96 | 7,471 |
| 2025-10-13 | 23,220.00 | 23,230.00 | 23,030.00 | 23,200.00 | 21,725.18 | 896 |
| 2025-10-10 | 24,190.00 | 24,190.00 | 24,190.00 | 24,190.00 | 22,652.24 | 0 |
| 2025-10-09 | 25,760.00 | 25,760.00 | 24,190.00 | 24,190.00 | 22,652.24 | 6,086 |
| 2025-10-08 | 25,940.00 | 26,060.00 | 25,200.00 | 25,340.00 | 23,729.14 | 3,643 |
| 2025-10-07 | 24,700.00 | 26,000.00 | 24,700.00 | 25,960.00 | 24,309.72 | 3,352 |
| 2025-10-06 | 25,200.00 | 25,200.00 | 24,480.00 | 24,730.00 | 23,157.91 | 2,682 |
| 2025-10-03 | 25,500.00 | 25,860.00 | 24,950.00 | 25,040.00 | 23,448.21 | 1,893 |
| 2025-10-02 | 26,120.00 | 26,400.00 | 25,420.00 | 25,540.00 | 23,916.42 | 3,200 |
| 2025-10-01 | 25,540.00 | 26,160.00 | 25,360.00 | 26,060.00 | 24,403.37 | 6,853 |
| 2025-09-30 | 24,450.00 | 25,540.00 | 24,330.00 | 25,540.00 | 23,916.42 | 9,212 |
| 2025-09-29 | 24,180.00 | 24,470.00 | 23,820.00 | 24,400.00 | 22,848.89 | 2,345 |
| 2025-09-26 | 22,990.00 | 24,180.00 | 22,790.00 | 24,180.00 | 22,642.88 | 2,933 |
| 2025-09-25 | 22,700.00 | 22,940.00 | 22,560.00 | 22,900.00 | 21,444.25 | 4,037 |
| 2025-09-24 | 22,380.00 | 22,890.00 | 22,210.00 | 22,700.00 | 21,256.96 | 2,811 |
| 2025-09-23 | 22,580.00 | 23,110.00 | 21,980.00 | 22,910.00 | 21,453.61 | 2,908 |
| 2025-09-22 | 24,800.00 | 24,800.00 | 22,840.00 | 22,930.00 | 21,472.34 | 5,272 |
| 2025-09-19 | 24,990.00 | 25,360.00 | 24,740.00 | 25,320.00 | 23,710.41 | 6,164 |
| 2025-09-18 | 24,250.00 | 25,100.00 | 23,990.00 | 24,930.00 | 23,345.20 | 8,372 |
| 2025-09-17 | 24,190.00 | 24,550.00 | 24,060.00 | 24,500.00 | 22,942.54 | 7,653 |
| 2025-09-16 | 24,290.00 | 24,290.00 | 23,650.00 | 23,950.00 | 22,427.50 | 3,585 |
| 2025-09-15 | 24,540.00 | 24,540.00 | 23,880.00 | 24,180.00 | 22,642.88 | 3,054 |
| 2025-09-12 | 24,060.00 | 24,700.00 | 23,840.00 | 24,620.00 | 22,679.20 | 31,225 |
| 2025-09-11 | 23,720.00 | 24,100.00 | 23,630.00 | 24,080.00 | 22,181.77 | 4,042 |
| 2025-09-10 | 23,850.00 | 23,860.00 | 23,470.00 | 23,720.00 | 21,850.15 | 2,538 |
| 2025-09-09 | 23,660.00 | 23,850.00 | 23,340.00 | 23,770.00 | 21,896.21 | 2,607 |
| 2025-09-08 | 23,500.00 | 24,360.00 | 23,370.00 | 23,660.00 | 21,794.88 | 4,424 |
| 2025-09-05 | 23,000.00 | 23,175.00 | 22,875.00 | 23,075.00 | 21,255.99 | 6,273 |
| 2025-09-04 | 22,675.00 | 23,100.00 | 22,675.00 | 23,000.00 | 21,186.91 | 2,249 |
| 2025-09-03 | 22,950.00 | 22,950.00 | 22,600.00 | 22,825.00 | 21,025.70 | 2,040 |
| 2025-09-02 | 23,275.00 | 23,275.00 | 22,800.00 | 22,900.00 | 21,094.79 | 4,734 |
| 2025-09-01 | 22,800.00 | 23,950.00 | 22,100.00 | 22,900.00 | 21,094.79 | 1,452 |
| 2025-08-29 | 22,275.00 | 22,825.00 | 22,050.00 | 22,675.00 | 20,887.53 | 9,528 |
| 2025-08-28 | 22,550.00 | 22,550.00 | 22,100.00 | 22,325.00 | 20,565.12 | 1,360 |
| 2025-08-27 | 22,500.00 | 22,750.00 | 22,450.00 | 22,450.00 | 20,680.26 | 6,055 |
| 2025-08-26 | 22,675.00 | 22,675.00 | 22,450.00 | 22,625.00 | 20,841.47 | 5,379 |
| 2025-08-25 | 22,550.00 | 22,950.00 | 22,450.00 | 22,875.00 | 21,071.76 | 1,959 |
| 2025-08-22 | 22,450.00 | 22,775.00 | 22,375.00 | 22,450.00 | 20,680.26 | 22,010 |
| 2025-08-21 | 22,075.00 | 22,400.00 | 22,000.00 | 22,375.00 | 20,611.18 | 1,581 |
| 2025-08-20 | 21,900.00 | 22,200.00 | 21,750.00 | 22,100.00 | 20,357.85 | 2,648 |
| 2025-08-19 | 21,500.00 | 21,700.00 | 21,375.00 | 21,600.00 | 19,897.27 | 21,249 |
| 2025-08-18 | 21,500.00 | 21,775.00 | 21,450.00 | 21,525.00 | 19,828.18 | 1,613 |
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.