Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 16,100.00 | 16,100.00 | 15,850.00 | 15,950.00 | 14,073.29 | 4,082 |
| 2025-02-11 | 16,100.00 | 16,125.00 | 15,900.00 | 16,050.00 | 14,161.52 | 4,880 |
| 2025-02-10 | 15,800.00 | 16,050.00 | 15,775.00 | 15,975.00 | 14,095.35 | 5,302 |
| 2025-02-07 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 13,940.94 | 2,175 |
| 2025-02-06 | 16,000.00 | 16,100.00 | 15,650.00 | 15,775.00 | 13,918.88 | 6,278 |
| 2025-02-05 | 15,650.00 | 15,950.00 | 15,650.00 | 15,900.00 | 14,029.17 | 3,141 |
| 2025-02-04 | 15,375.00 | 15,875.00 | 15,375.00 | 15,750.00 | 13,896.82 | 4,737 |
| 2025-02-03 | 15,450.00 | 15,800.00 | 15,300.00 | 15,725.00 | 13,874.76 | 3,208 |
| 2025-01-31 | 15,250.00 | 15,525.00 | 15,175.00 | 15,450.00 | 13,632.12 | 2,915 |
| 2025-01-30 | 15,475.00 | 15,475.00 | 14,750.00 | 15,175.00 | 13,389.48 | 5,154 |
| 2025-01-29 | 15,400.00 | 15,800.00 | 15,375.00 | 15,575.00 | 13,742.41 | 3,495 |
| 2025-01-28 | 15,800.00 | 15,825.00 | 15,325.00 | 15,375.00 | 13,565.94 | 3,186 |
| 2025-01-27 | 15,450.00 | 15,825.00 | 15,200.00 | 15,825.00 | 13,963.00 | 4,720 |
| 2025-01-24 | 15,600.00 | 15,600.00 | 14,650.00 | 15,225.00 | 13,433.59 | 5,971 |
| 2025-01-23 | 15,225.00 | 15,275.00 | 15,050.00 | 15,150.00 | 13,367.42 | 2,857 |
| 2025-01-22 | 15,600.00 | 15,600.00 | 15,025.00 | 15,100.00 | 13,323.30 | 4,465 |
| 2025-01-21 | 15,600.00 | 16,000.00 | 15,200.00 | 15,275.00 | 13,477.71 | 5,091 |
| 2025-01-20 | 15,300.00 | 16,100.00 | 15,050.00 | 15,775.00 | 13,918.88 | 1,658 |
| 2025-01-17 | 15,150.00 | 15,475.00 | 15,150.00 | 15,450.00 | 13,632.12 | 3,718 |
| 2025-01-16 | 15,150.00 | 15,325.00 | 15,100.00 | 15,150.00 | 13,367.42 | 7,644 |
| 2025-01-15 | 15,400.00 | 15,475.00 | 15,050.00 | 15,150.00 | 13,367.42 | 7,067 |
| 2025-01-14 | 15,100.00 | 15,300.00 | 15,050.00 | 15,250.00 | 13,455.65 | 3,273 |
| 2025-01-13 | 15,500.00 | 15,500.00 | 15,100.00 | 15,150.00 | 13,367.42 | 7,916 |
| 2025-01-10 | 15,800.00 | 15,800.00 | 15,075.00 | 15,125.00 | 13,345.36 | 6,242 |
| 2025-01-09 | 15,450.00 | 16,150.00 | 15,200.00 | 15,900.00 | 14,029.17 | 2,162 |
| 2025-01-08 | 15,275.00 | 15,500.00 | 15,100.00 | 15,300.00 | 13,499.77 | 3,371 |
| 2025-01-07 | 16,150.00 | 16,150.00 | 15,275.00 | 15,375.00 | 13,565.94 | 5,510 |
| 2025-01-06 | 15,825.00 | 16,400.00 | 15,425.00 | 15,550.00 | 13,720.35 | 9,008 |
| 2025-01-03 | 15,500.00 | 15,700.00 | 15,400.00 | 15,675.00 | 13,830.65 | 14,042 |
| 2025-01-02 | 15,500.00 | 15,750.00 | 15,375.00 | 15,475.00 | 13,654.18 | 6,822 |
| 2024-12-30 | 15,525.00 | 15,850.00 | 14,575.00 | 15,425.00 | 13,610.06 | 3,527 |
| 2024-12-27 | 15,600.00 | 15,850.00 | 15,350.00 | 15,575.00 | 13,742.41 | 6,404 |
| 2024-12-26 | 15,300.00 | 15,825.00 | 15,125.00 | 15,575.00 | 13,742.41 | 3,739 |
| 2024-12-24 | 15,900.00 | 15,925.00 | 15,675.00 | 15,750.00 | 13,556.18 | 462 |
| 2024-12-23 | 15,050.00 | 16,025.00 | 15,050.00 | 15,650.00 | 13,470.11 | 1,992 |
| 2024-12-20 | 15,875.00 | 15,875.00 | 15,050.00 | 15,550.00 | 13,384.03 | 2,147 |
| 2024-12-19 | 16,200.00 | 16,200.00 | 15,250.00 | 15,375.00 | 13,233.41 | 2,180 |
| 2024-12-18 | 15,950.00 | 16,025.00 | 15,400.00 | 15,400.00 | 13,254.93 | 1,824 |
| 2024-12-17 | 15,325.00 | 15,700.00 | 15,275.00 | 15,575.00 | 13,405.55 | 2,058 |
| 2024-12-16 | 14,900.00 | 15,350.00 | 14,900.00 | 15,325.00 | 13,190.37 | 2,049 |
| 2024-12-13 | 14,650.00 | 15,100.00 | 14,650.00 | 14,900.00 | 12,824.57 | 1,115 |
| 2024-12-12 | 14,625.00 | 14,800.00 | 14,575.00 | 14,725.00 | 12,673.95 | 2,009 |
| 2024-12-11 | 14,775.00 | 15,100.00 | 14,675.00 | 14,700.00 | 12,652.43 | 1,649 |
| 2024-12-10 | 14,950.00 | 15,050.00 | 14,775.00 | 15,025.00 | 12,932.16 | 3,564 |
| 2024-12-09 | 15,275.00 | 15,550.00 | 14,675.00 | 14,950.00 | 12,867.61 | 1,940 |
| 2024-12-06 | 15,825.00 | 15,900.00 | 15,200.00 | 15,300.00 | 13,168.86 | 2,543 |
| 2024-12-05 | 15,875.00 | 15,875.00 | 15,475.00 | 15,475.00 | 13,319.48 | 6,361 |
| 2024-12-04 | 15,500.00 | 15,725.00 | 15,500.00 | 15,525.00 | 13,362.52 | 1,717 |
| 2024-12-03 | 15,625.00 | 15,800.00 | 15,550.00 | 15,650.00 | 13,470.11 | 1,782 |
| 2024-12-02 | 16,000.00 | 16,000.00 | 15,425.00 | 15,700.00 | 13,513.14 | 4,309 |
| 2024-11-29 | 15,800.00 | 16,075.00 | 15,600.00 | 15,975.00 | 13,749.84 | 14,272 |
| 2024-11-28 | 15,800.00 | 16,550.00 | 15,450.00 | 15,825.00 | 13,620.73 | 379 |
| 2024-11-27 | 16,000.00 | 16,075.00 | 15,875.00 | 16,025.00 | 13,792.87 | 2,322 |
| 2024-11-26 | 16,000.00 | 16,000.00 | 15,575.00 | 15,875.00 | 13,663.77 | 1,971 |
| 2024-11-25 | 15,600.00 | 16,000.00 | 15,525.00 | 15,625.00 | 13,448.59 | 8,316 |
| 2024-11-22 | 15,575.00 | 15,825.00 | 15,575.00 | 15,750.00 | 13,556.18 | 1,952 |
| 2024-11-21 | 15,500.00 | 15,725.00 | 15,325.00 | 15,700.00 | 13,513.14 | 2,489 |
| 2024-11-20 | 15,600.00 | 15,650.00 | 15,325.00 | 15,425.00 | 13,276.45 | 2,264 |
| 2024-11-19 | 15,900.00 | 16,500.00 | 15,575.00 | 15,600.00 | 13,427.07 | 3,857 |
| 2024-11-15 | 16,000.00 | 16,100.00 | 15,825.00 | 15,925.00 | 13,706.80 | 1,590 |
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.