Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 17,375.00 | 17,375.00 | 17,025.00 | 17,325.00 | 15,614.57 | 1,996 |
| 2025-05-16 | 17,000.00 | 17,375.00 | 16,975.00 | 17,225.00 | 15,524.45 | 1,471 |
| 2025-05-15 | 16,525.00 | 17,000.00 | 16,500.00 | 16,975.00 | 15,299.13 | 1,728 |
| 2025-05-14 | 16,400.00 | 16,425.00 | 16,150.00 | 16,275.00 | 14,668.24 | 2,490 |
| 2025-05-13 | 16,400.00 | 16,450.00 | 16,225.00 | 16,400.00 | 14,780.90 | 1,900 |
| 2025-05-12 | 16,675.00 | 16,750.00 | 16,375.00 | 16,525.00 | 14,893.56 | 4,038 |
| 2025-05-09 | 17,450.00 | 17,450.00 | 16,950.00 | 17,175.00 | 15,479.38 | 2,277 |
| 2025-05-08 | 17,700.00 | 17,700.00 | 17,300.00 | 17,525.00 | 15,794.83 | 2,588 |
| 2025-05-07 | 18,350.00 | 18,350.00 | 17,550.00 | 17,775.00 | 16,020.15 | 1,616 |
| 2025-05-06 | 18,100.00 | 18,450.00 | 18,100.00 | 18,275.00 | 16,470.78 | 4,351 |
| 2025-05-05 | 17,500.00 | 18,200.00 | 17,500.00 | 18,175.00 | 16,380.66 | 2,363 |
| 2025-04-30 | 17,425.00 | 17,850.00 | 17,400.00 | 17,700.00 | 15,952.55 | 2,111 |
| 2025-04-29 | 17,750.00 | 17,800.00 | 17,375.00 | 17,425.00 | 15,704.70 | 4,658 |
| 2025-04-28 | 17,525.00 | 17,550.00 | 17,075.00 | 17,325.00 | 15,614.57 | 1,955 |
| 2025-04-25 | 17,850.00 | 17,850.00 | 17,250.00 | 17,550.00 | 15,817.36 | 2,230 |
| 2025-04-24 | 16,550.00 | 18,125.00 | 16,550.00 | 17,625.00 | 15,884.96 | 1,467 |
| 2025-04-23 | 16,725.00 | 17,525.00 | 16,675.00 | 17,450.00 | 15,727.23 | 2,178 |
| 2025-04-22 | 16,500.00 | 17,075.00 | 16,225.00 | 17,075.00 | 15,389.26 | 1,372 |
| 2025-04-21 | 16,500.00 | 16,850.00 | 15,250.00 | 16,450.00 | 14,825.96 | 3,812 |
| 2025-04-16 | 18,000.00 | 18,075.00 | 16,500.00 | 16,800.00 | 15,141.41 | 2,470 |
| 2025-04-15 | 17,900.00 | 18,100.00 | 16,850.00 | 17,850.00 | 16,087.74 | 2,832 |
| 2025-04-14 | 19,000.00 | 19,000.00 | 16,000.00 | 17,900.00 | 16,132.81 | 3,227 |
| 2025-04-11 | 19,225.00 | 19,500.00 | 18,350.00 | 18,900.00 | 17,034.08 | 3,484 |
| 2025-04-10 | 18,450.00 | 19,350.00 | 18,450.00 | 19,225.00 | 17,327.00 | 3,643 |
| 2025-04-09 | 18,875.00 | 19,550.00 | 17,600.00 | 18,400.00 | 16,583.44 | 5,273 |
| 2025-04-08 | 19,000.00 | 19,500.00 | 18,875.00 | 19,075.00 | 17,191.80 | 4,007 |
| 2025-04-07 | 18,425.00 | 19,150.00 | 18,050.00 | 18,975.00 | 17,101.68 | 10,742 |
| 2025-04-04 | 19,300.00 | 19,425.00 | 18,675.00 | 18,800.00 | 16,943.95 | 3,864 |
| 2025-04-03 | 19,000.00 | 19,575.00 | 18,975.00 | 19,100.00 | 17,214.34 | 6,144 |
| 2025-04-01 | 19,775.00 | 19,775.00 | 19,250.00 | 19,250.00 | 17,349.53 | 5,479 |
| 2025-03-31 | 19,500.00 | 19,875.00 | 19,475.00 | 19,725.00 | 17,777.63 | 7,151 |
| 2025-03-28 | 18,900.00 | 19,125.00 | 18,825.00 | 19,025.00 | 17,146.74 | 2,569 |
| 2025-03-27 | 18,925.00 | 18,925.00 | 18,700.00 | 18,875.00 | 17,011.55 | 6,481 |
| 2025-03-26 | 18,450.00 | 18,875.00 | 18,450.00 | 18,700.00 | 16,853.83 | 2,985 |
| 2025-03-25 | 18,375.00 | 18,400.00 | 18,125.00 | 18,375.00 | 16,560.91 | 4,125 |
| 2025-03-21 | 18,700.00 | 18,825.00 | 18,375.00 | 18,475.00 | 16,301.19 | 7,819 |
| 2025-03-20 | 18,775.00 | 18,775.00 | 18,475.00 | 18,650.00 | 16,455.60 | 5,944 |
| 2025-03-19 | 18,975.00 | 19,125.00 | 18,550.00 | 18,600.00 | 16,411.48 | 56,117 |
| 2025-03-18 | 18,500.00 | 19,075.00 | 18,500.00 | 18,975.00 | 16,742.36 | 2,907 |
| 2025-03-17 | 18,400.00 | 18,550.00 | 18,275.00 | 18,475.00 | 16,301.19 | 3,815 |
| 2025-03-14 | 18,000.00 | 18,350.00 | 18,000.00 | 18,300.00 | 16,146.78 | 1,645 |
| 2025-03-13 | 17,975.00 | 18,200.00 | 17,900.00 | 18,000.00 | 15,882.08 | 6,516 |
| 2025-03-12 | 17,750.00 | 17,850.00 | 17,625.00 | 17,750.00 | 15,661.50 | 4,250 |
| 2025-03-11 | 18,150.00 | 18,150.00 | 17,725.00 | 17,925.00 | 15,815.91 | 9,440 |
| 2025-03-10 | 18,000.00 | 18,325.00 | 17,875.00 | 18,100.00 | 15,970.31 | 7,304 |
| 2025-03-07 | 17,525.00 | 18,025.00 | 17,525.00 | 17,750.00 | 15,661.50 | 5,395 |
| 2025-03-06 | 17,350.00 | 17,650.00 | 17,200.00 | 17,525.00 | 15,462.97 | 4,693 |
| 2025-03-05 | 17,200.00 | 17,475.00 | 17,075.00 | 17,350.00 | 15,308.56 | 5,030 |
| 2025-02-28 | 16,925.00 | 17,200.00 | 16,775.00 | 17,025.00 | 15,021.80 | 3,926 |
| 2025-02-27 | 16,700.00 | 16,825.00 | 16,500.00 | 16,775.00 | 14,801.22 | 3,883 |
| 2025-02-26 | 17,000.00 | 17,000.00 | 16,600.00 | 16,725.00 | 14,757.10 | 3,432 |
| 2025-02-25 | 16,750.00 | 17,250.00 | 16,725.00 | 17,000.00 | 14,999.74 | 4,743 |
| 2025-02-24 | 16,900.00 | 16,900.00 | 16,650.00 | 16,700.00 | 14,735.04 | 3,878 |
| 2025-02-21 | 16,600.00 | 16,825.00 | 16,400.00 | 16,775.00 | 14,801.22 | 2,855 |
| 2025-02-20 | 16,200.00 | 16,500.00 | 16,050.00 | 16,500.00 | 14,558.57 | 3,825 |
| 2025-02-19 | 16,400.00 | 16,400.00 | 15,950.00 | 16,200.00 | 14,293.87 | 3,314 |
| 2025-02-18 | 16,325.00 | 16,350.00 | 15,900.00 | 16,000.00 | 14,117.41 | 2,608 |
| 2025-02-17 | 16,225.00 | 16,300.00 | 15,525.00 | 16,300.00 | 14,382.11 | 1,427 |
| 2025-02-14 | 16,125.00 | 16,150.00 | 15,950.00 | 16,050.00 | 14,161.52 | 5,909 |
| 2025-02-13 | 15,900.00 | 16,025.00 | 15,625.00 | 16,000.00 | 14,117.41 | 3,127 |
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.