Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 15,625.00 | 16,100.00 | 15,625.00 | 15,950.00 | 13,728.32 | 5,336 |
| 2024-11-13 | 15,475.00 | 16,050.00 | 15,475.00 | 15,925.00 | 13,706.80 | 1,582 |
| 2024-11-12 | 15,850.00 | 15,850.00 | 15,500.00 | 15,800.00 | 13,599.21 | 2,165 |
| 2024-11-11 | 15,650.00 | 15,850.00 | 15,475.00 | 15,700.00 | 13,513.14 | 2,481 |
| 2024-11-08 | 15,700.00 | 15,925.00 | 15,475.00 | 15,675.00 | 13,491.62 | 3,455 |
| 2024-11-07 | 16,000.00 | 16,000.00 | 15,575.00 | 15,625.00 | 13,448.59 | 1,238 |
| 2024-11-06 | 16,225.00 | 16,225.00 | 15,700.00 | 15,900.00 | 13,685.28 | 1,075 |
| 2024-11-05 | 16,100.00 | 16,100.00 | 15,750.00 | 15,950.00 | 13,728.32 | 2,959 |
| 2024-11-04 | 16,175.00 | 16,175.00 | 15,650.00 | 15,750.00 | 13,556.18 | 3,289 |
| 2024-11-01 | 15,775.00 | 15,900.00 | 15,600.00 | 15,800.00 | 13,599.21 | 4,586 |
| 2024-10-31 | 15,000.00 | 15,850.00 | 15,000.00 | 15,750.00 | 13,556.18 | 9,348 |
| 2024-10-30 | 14,625.00 | 14,700.00 | 14,450.00 | 14,650.00 | 12,609.40 | 3,695 |
| 2024-10-29 | 14,475.00 | 14,650.00 | 14,350.00 | 14,450.00 | 12,437.25 | 3,404 |
| 2024-10-28 | 14,500.00 | 14,675.00 | 14,475.00 | 14,550.00 | 12,523.32 | 6,327 |
| 2024-10-25 | 14,975.00 | 14,975.00 | 14,450.00 | 14,475.00 | 12,458.77 | 2,020 |
| 2024-10-24 | 14,850.00 | 14,850.00 | 14,625.00 | 14,700.00 | 12,652.43 | 2,912 |
| 2024-10-23 | 15,200.00 | 15,200.00 | 14,725.00 | 14,800.00 | 12,738.50 | 2,053 |
| 2024-10-22 | 15,075.00 | 15,075.00 | 14,750.00 | 14,975.00 | 12,889.13 | 1,934 |
| 2024-10-21 | 14,875.00 | 14,875.00 | 14,600.00 | 14,675.00 | 12,630.91 | 3,104 |
| 2024-10-18 | 14,800.00 | 14,875.00 | 14,675.00 | 14,825.00 | 12,760.02 | 1,937 |
| 2024-10-17 | 14,975.00 | 15,025.00 | 14,800.00 | 14,850.00 | 12,781.54 | 2,503 |
| 2024-10-16 | 14,775.00 | 14,975.00 | 14,750.00 | 14,975.00 | 12,889.13 | 4,661 |
| 2024-10-15 | 14,750.00 | 14,850.00 | 14,600.00 | 14,675.00 | 12,630.91 | 3,107 |
| 2024-10-14 | 14,600.00 | 14,750.00 | 14,450.00 | 14,750.00 | 12,695.47 | 19,939 |
| 2024-10-10 | 15,200.00 | 15,200.00 | 14,600.00 | 14,600.00 | 12,566.36 | 19,933 |
| 2024-10-09 | 15,175.00 | 15,175.00 | 14,875.00 | 15,025.00 | 12,932.16 | 2,377 |
| 2024-10-08 | 16,000.00 | 16,000.00 | 15,000.00 | 15,025.00 | 12,932.16 | 2,219 |
| 2024-10-07 | 15,400.00 | 15,400.00 | 15,175.00 | 15,200.00 | 13,082.79 | 2,298 |
| 2024-10-04 | 15,425.00 | 15,425.00 | 15,200.00 | 15,350.00 | 13,211.89 | 9,910 |
| 2024-10-03 | 15,775.00 | 15,775.00 | 15,250.00 | 15,400.00 | 13,254.93 | 3,506 |
| 2024-10-02 | 15,825.00 | 15,825.00 | 15,600.00 | 15,625.00 | 13,448.59 | 2,863 |
| 2024-10-01 | 15,850.00 | 16,050.00 | 15,725.00 | 15,900.00 | 13,685.28 | 2,479 |
| 2024-09-30 | 15,650.00 | 15,850.00 | 15,500.00 | 15,775.00 | 13,577.69 | 2,673 |
| 2024-09-27 | 15,900.00 | 15,925.00 | 15,650.00 | 15,675.00 | 13,491.62 | 3,036 |
| 2024-09-26 | 15,650.00 | 15,800.00 | 15,600.00 | 15,650.00 | 13,470.11 | 2,629 |
| 2024-09-25 | 15,750.00 | 15,750.00 | 15,525.00 | 15,675.00 | 13,491.62 | 9,294 |
| 2024-09-24 | 15,750.00 | 15,825.00 | 15,600.00 | 15,700.00 | 13,513.14 | 1,649 |
| 2024-09-23 | 15,300.00 | 15,750.00 | 15,300.00 | 15,675.00 | 13,491.62 | 9,366 |
| 2024-09-20 | 15,300.00 | 15,425.00 | 15,150.00 | 15,300.00 | 13,168.86 | 10,546 |
| 2024-09-19 | 15,600.00 | 15,700.00 | 15,250.00 | 15,300.00 | 13,168.86 | 17,720 |
| 2024-09-18 | 15,750.00 | 15,875.00 | 15,575.00 | 15,575.00 | 13,405.55 | 17,162 |
| 2024-09-17 | 16,125.00 | 16,125.00 | 15,625.00 | 15,725.00 | 13,534.66 | 5,987 |
| 2024-09-16 | 16,950.00 | 16,950.00 | 16,000.00 | 16,125.00 | 13,878.94 | 3,816 |
| 2024-09-13 | 16,500.00 | 16,700.00 | 16,450.00 | 16,575.00 | 13,933.97 | 2,867 |
| 2024-09-12 | 16,650.00 | 16,650.00 | 16,450.00 | 16,500.00 | 13,870.92 | 4,352 |
| 2024-09-11 | 17,250.00 | 17,250.00 | 16,400.00 | 16,600.00 | 13,954.98 | 2,562 |
| 2024-09-10 | 16,925.00 | 16,975.00 | 16,725.00 | 16,875.00 | 14,186.17 | 2,999 |
| 2024-09-09 | 16,900.00 | 17,050.00 | 16,600.00 | 16,825.00 | 14,144.13 | 2,046 |
| 2024-09-06 | 17,475.00 | 17,725.00 | 16,800.00 | 16,925.00 | 14,228.20 | 3,840 |
| 2024-09-05 | 17,750.00 | 17,775.00 | 17,225.00 | 17,275.00 | 14,522.43 | 2,529 |
| 2024-09-04 | 18,000.00 | 18,000.00 | 17,550.00 | 17,675.00 | 14,858.70 | 1,921 |
| 2024-09-03 | 18,000.00 | 18,000.00 | 17,625.00 | 17,700.00 | 14,879.71 | 3,993 |
| 2024-09-02 | 17,650.00 | 18,300.00 | 17,600.00 | 17,625.00 | 14,816.66 | 871 |
| 2024-08-30 | 17,325.00 | 17,450.00 | 17,100.00 | 17,400.00 | 14,627.51 | 7,305 |
| 2024-08-29 | 17,275.00 | 17,325.00 | 17,100.00 | 17,200.00 | 14,459.38 | 1,854 |
| 2024-08-28 | 17,375.00 | 17,425.00 | 17,125.00 | 17,200.00 | 14,459.38 | 1,350 |
| 2024-08-27 | 17,500.00 | 17,500.00 | 16,950.00 | 17,125.00 | 14,396.33 | 10,211 |
| 2024-08-26 | 16,875.00 | 17,150.00 | 16,875.00 | 17,025.00 | 14,312.27 | 1,486 |
| 2024-08-23 | 16,750.00 | 16,950.00 | 16,650.00 | 16,875.00 | 14,186.17 | 1,046 |
| 2024-08-22 | 16,750.00 | 16,800.00 | 16,550.00 | 16,700.00 | 14,039.05 | 1,369 |
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.