Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 21,775.00 | 21,800.00 | 21,300.00 | 21,425.00 | 19,736.06 | 2,674 |
| 2025-08-13 | 21,950.00 | 21,950.00 | 21,475.00 | 21,725.00 | 20,012.42 | 29,033 |
| 2025-08-12 | 21,750.00 | 22,000.00 | 21,650.00 | 21,850.00 | 20,127.56 | 1,981 |
| 2025-08-11 | 21,500.00 | 21,900.00 | 21,500.00 | 21,725.00 | 20,012.42 | 5,400 |
| 2025-08-08 | 21,175.00 | 21,450.00 | 21,175.00 | 21,350.00 | 19,666.98 | 7,710 |
| 2025-08-07 | 21,000.00 | 21,225.00 | 21,000.00 | 21,175.00 | 19,505.77 | 9,756 |
| 2025-08-06 | 21,000.00 | 21,325.00 | 20,950.00 | 21,150.00 | 19,482.74 | 29,054 |
| 2025-08-05 | 21,075.00 | 21,250.00 | 20,850.00 | 21,050.00 | 19,390.63 | 1,748 |
| 2025-08-04 | 21,150.00 | 21,275.00 | 20,050.00 | 21,025.00 | 19,367.60 | 26,991 |
| 2025-08-01 | 21,100.00 | 21,450.00 | 20,775.00 | 21,125.00 | 19,459.71 | 6,846 |
| 2025-07-31 | 20,250.00 | 21,325.00 | 20,250.00 | 21,025.00 | 19,367.60 | 3,927 |
| 2025-07-30 | 19,500.00 | 20,325.00 | 19,450.00 | 20,225.00 | 18,630.66 | 3,171 |
| 2025-07-29 | 18,875.00 | 19,475.00 | 18,875.00 | 19,275.00 | 17,755.55 | 6,712 |
| 2025-07-28 | 19,250.00 | 19,250.00 | 19,000.00 | 19,050.00 | 17,548.29 | 2,572 |
| 2025-07-25 | 19,000.00 | 19,350.00 | 19,000.00 | 19,275.00 | 17,755.55 | 3,305 |
| 2025-07-24 | 18,900.00 | 19,050.00 | 18,800.00 | 18,950.00 | 17,456.17 | 4,351 |
| 2025-07-23 | 19,050.00 | 19,050.00 | 18,725.00 | 18,925.00 | 17,433.14 | 4,605 |
| 2025-07-22 | 19,200.00 | 19,200.00 | 18,700.00 | 18,850.00 | 17,364.05 | 1,945 |
| 2025-07-21 | 18,775.00 | 19,175.00 | 18,775.00 | 18,925.00 | 17,433.14 | 2,599 |
| 2025-07-18 | 18,750.00 | 18,850.00 | 18,575.00 | 18,800.00 | 17,317.99 | 1,819 |
| 2025-07-17 | 18,700.00 | 18,875.00 | 18,400.00 | 18,550.00 | 17,087.70 | 2,147 |
| 2025-07-16 | 18,550.00 | 18,825.00 | 18,400.00 | 18,725.00 | 17,248.91 | 1,288 |
| 2025-07-15 | 18,925.00 | 19,000.00 | 18,550.00 | 18,775.00 | 17,294.96 | 2,477 |
| 2025-07-14 | 18,375.00 | 18,925.00 | 18,275.00 | 18,925.00 | 17,433.14 | 4,777 |
| 2025-07-11 | 18,625.00 | 18,625.00 | 18,225.00 | 18,350.00 | 16,903.47 | 3,057 |
| 2025-07-10 | 18,550.00 | 18,675.00 | 18,350.00 | 18,575.00 | 17,110.73 | 3,017 |
| 2025-07-08 | 19,350.00 | 19,350.00 | 18,675.00 | 18,700.00 | 17,225.88 | 3,179 |
| 2025-07-07 | 18,725.00 | 19,350.00 | 18,650.00 | 19,225.00 | 17,709.49 | 19,071 |
| 2025-07-04 | 18,325.00 | 19,100.00 | 17,650.00 | 18,900.00 | 17,410.11 | 1,504 |
| 2025-07-03 | 18,400.00 | 18,550.00 | 18,225.00 | 18,400.00 | 16,949.53 | 1,644 |
| 2025-07-02 | 18,175.00 | 18,450.00 | 18,175.00 | 18,300.00 | 16,857.41 | 4,450 |
| 2025-07-01 | 17,875.00 | 18,025.00 | 17,650.00 | 18,000.00 | 16,581.06 | 2,533 |
| 2025-06-30 | 17,600.00 | 17,850.00 | 17,450.00 | 17,725.00 | 16,327.74 | 69,780 |
| 2025-06-27 | 17,725.00 | 17,750.00 | 17,400.00 | 17,700.00 | 16,304.71 | 8,736 |
| 2025-06-26 | 17,875.00 | 17,900.00 | 17,550.00 | 17,725.00 | 16,327.74 | 19,350 |
| 2025-06-25 | 17,800.00 | 17,800.00 | 17,500.00 | 17,675.00 | 16,281.68 | 1,774 |
| 2025-06-24 | 17,950.00 | 17,975.00 | 17,725.00 | 17,750.00 | 16,350.77 | 3,104 |
| 2025-06-23 | 17,850.00 | 18,025.00 | 17,475.00 | 17,950.00 | 16,535.00 | 2,976 |
| 2025-06-19 | 17,425.00 | 17,900.00 | 16,300.00 | 17,075.00 | 15,728.98 | 1,118 |
| 2025-06-18 | 17,350.00 | 17,525.00 | 17,200.00 | 17,425.00 | 16,051.38 | 3,508 |
| 2025-06-17 | 17,550.00 | 17,625.00 | 17,300.00 | 17,400.00 | 16,028.36 | 2,171 |
| 2025-06-13 | 17,850.00 | 17,850.00 | 17,425.00 | 17,575.00 | 16,189.56 | 6,395 |
| 2025-06-12 | 17,650.00 | 17,875.00 | 17,650.00 | 17,875.00 | 16,110.28 | 2,181 |
| 2025-06-11 | 17,625.00 | 17,900.00 | 17,550.00 | 17,875.00 | 16,110.28 | 1,693 |
| 2025-06-10 | 17,725.00 | 17,725.00 | 17,400.00 | 17,500.00 | 15,772.30 | 3,405 |
| 2025-06-09 | 17,725.00 | 17,775.00 | 17,600.00 | 17,700.00 | 15,952.55 | 3,987 |
| 2025-06-06 | 17,800.00 | 17,900.00 | 17,725.00 | 17,825.00 | 16,065.21 | 1,471 |
| 2025-06-05 | 17,825.00 | 17,975.00 | 17,675.00 | 17,800.00 | 16,042.68 | 1,012 |
| 2025-06-04 | 17,950.00 | 17,950.00 | 17,725.00 | 17,725.00 | 15,975.08 | 1,920 |
| 2025-06-03 | 18,100.00 | 18,100.00 | 17,825.00 | 18,050.00 | 16,268.00 | 2,813 |
| 2025-06-02 | 18,250.00 | 18,250.00 | 17,900.00 | 18,025.00 | 16,245.47 | 2,374 |
| 2025-05-30 | 17,850.00 | 18,325.00 | 17,850.00 | 18,225.00 | 16,425.72 | 2,829 |
| 2025-05-29 | 17,425.00 | 17,800.00 | 17,425.00 | 17,700.00 | 15,952.55 | 1,950 |
| 2025-05-28 | 17,450.00 | 17,600.00 | 17,400.00 | 17,450.00 | 15,727.23 | 1,779 |
| 2025-05-27 | 17,125.00 | 17,575.00 | 17,125.00 | 17,450.00 | 15,727.23 | 1,986 |
| 2025-05-26 | 17,825.00 | 17,825.00 | 16,650.00 | 17,300.00 | 15,592.04 | 876 |
| 2025-05-23 | 17,175.00 | 17,400.00 | 17,150.00 | 17,400.00 | 15,682.17 | 3,786 |
| 2025-05-22 | 17,175.00 | 17,300.00 | 17,050.00 | 17,200.00 | 15,501.92 | 501 |
| 2025-05-21 | 17,550.00 | 17,550.00 | 17,225.00 | 17,250.00 | 15,546.98 | 3,248 |
| 2025-05-20 | 17,375.00 | 17,575.00 | 17,350.00 | 17,500.00 | 15,772.30 | 2,245 |
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.