Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30,400.00 | 30,440.00 | 30,000.00 | 30,400.00 | 30,400.00 | 15,007 |
| 2026-10-15 | 30,040.00 | 30,720.00 | 29,620.00 | 29,740.00 | 29,740.00 | 27,008 |
| 2026-10-14 | 28,820.00 | 29,560.00 | 28,820.00 | 29,500.00 | 29,500.00 | 6,927 |
| 2026-10-13 | 29,000.00 | 29,140.00 | 28,660.00 | 28,760.00 | 28,760.00 | 5,182 |
| 2026-10-09 | 28,800.00 | 29,000.00 | 28,640.00 | 28,860.00 | 28,860.00 | 3,165 |
| 2026-10-08 | 28,240.00 | 28,900.00 | 28,220.00 | 28,780.00 | 28,780.00 | 13,411 |
| 2026-10-07 | 27,920.00 | 28,160.00 | 27,700.00 | 27,900.00 | 27,900.00 | 4,121 |
| 2026-10-06 | 27,300.00 | 27,660.00 | 27,060.00 | 27,540.00 | 27,540.00 | 3,814 |
| 2026-10-05 | 27,140.00 | 27,360.00 | 26,500.00 | 27,240.00 | 27,240.00 | 7,581 |
| 2026-10-02 | 27,160.00 | 27,420.00 | 27,000.00 | 27,360.00 | 27,360.00 | 1,811 |
| 2026-10-01 | 27,300.00 | 27,300.00 | 26,820.00 | 27,160.00 | 27,160.00 | 4,363 |
| 2026-09-30 | 27,740.00 | 27,880.00 | 26,940.00 | 27,200.00 | 27,200.00 | 6,050 |
| 2026-09-29 | 27,840.00 | 27,840.00 | 27,600.00 | 27,680.00 | 27,680.00 | 5,195 |
| 2026-09-28 | 27,980.00 | 28,280.00 | 27,880.00 | 28,200.00 | 28,200.00 | 10,511 |
| 2026-09-25 | 27,880.00 | 27,880.00 | 27,600.00 | 27,820.00 | 27,820.00 | 3,464 |
| 2026-09-24 | 27,800.00 | 28,200.00 | 27,740.00 | 27,780.00 | 27,780.00 | 3,251 |
| 2026-09-23 | 27,160.00 | 27,860.00 | 27,160.00 | 27,600.00 | 27,600.00 | 7,731 |
| 2026-09-22 | 27,360.00 | 27,560.00 | 27,260.00 | 27,480.00 | 27,480.00 | 8,097 |
| 2026-09-21 | 27,760.00 | 27,760.00 | 27,320.00 | 27,340.00 | 27,340.00 | 9,830 |
| 2026-09-18 | 27,720.00 | 27,920.00 | 27,520.00 | 27,800.00 | 27,800.00 | 6,986 |
| 2026-09-17 | 28,060.00 | 28,060.00 | 27,540.00 | 27,720.00 | 27,720.00 | 13,168 |
| 2026-09-16 | 27,960.00 | 28,200.00 | 27,740.00 | 28,080.00 | 28,080.00 | 8,085 |
| 2026-09-15 | 27,620.00 | 28,120.00 | 27,220.00 | 27,880.00 | 27,880.00 | 9,361 |
| 2026-09-14 | 27,980.00 | 28,460.00 | 27,980.00 | 28,160.00 | 28,159.72 | 10,793 |
| 2026-09-11 | 27,480.00 | 27,840.00 | 27,380.00 | 27,560.00 | 27,148.82 | 4,893 |
| 2026-09-10 | 27,620.00 | 27,640.00 | 27,280.00 | 27,420.00 | 27,010.91 | 11,524 |
| 2026-09-09 | 27,200.00 | 27,200.00 | 26,780.00 | 27,060.00 | 26,656.28 | 5,514 |
| 2026-09-08 | 27,420.00 | 27,520.00 | 26,880.00 | 27,180.00 | 26,774.49 | 8,226 |
| 2026-09-07 | 28,200.00 | 28,200.00 | 26,840.00 | 27,420.00 | 27,010.91 | 1,805 |
| 2026-09-04 | 27,700.00 | 27,800.00 | 27,220.00 | 27,360.00 | 26,951.80 | 6,253 |
| 2026-09-03 | 27,780.00 | 27,900.00 | 27,500.00 | 27,660.00 | 27,247.32 | 8,347 |
| 2026-09-02 | 28,000.00 | 28,000.00 | 27,220.00 | 27,820.00 | 27,404.94 | 7,954 |
| 2026-09-01 | 27,780.00 | 28,220.00 | 27,680.00 | 27,720.00 | 27,306.43 | 19,253 |
| 2026-08-31 | 27,580.00 | 27,600.00 | 27,200.00 | 27,360.00 | 26,951.80 | 12,399 |
| 2026-08-28 | 27,180.00 | 27,600.00 | 27,160.00 | 27,520.00 | 27,109.41 | 14,536 |
| 2026-08-27 | 27,520.00 | 27,520.00 | 26,980.00 | 27,140.00 | 26,735.08 | 12,829 |
| 2026-08-26 | 27,360.00 | 27,860.00 | 27,340.00 | 27,760.00 | 27,345.83 | 17,753 |
| 2026-08-25 | 27,400.00 | 27,400.00 | 27,020.00 | 27,200.00 | 26,794.19 | 27,189 |
| 2026-08-24 | 26,600.00 | 27,480.00 | 26,580.00 | 27,420.00 | 27,010.91 | 19,917 |
| 2026-08-21 | 26,420.00 | 26,620.00 | 26,100.00 | 26,300.00 | 25,907.62 | 21,127 |
| 2026-08-20 | 26,280.00 | 26,640.00 | 26,000.00 | 26,560.00 | 26,163.74 | 60,386 |
| 2026-08-19 | 25,780.00 | 26,300.00 | 25,680.00 | 26,080.00 | 25,690.90 | 24,231 |
| 2026-08-18 | 25,780.00 | 25,860.00 | 25,480.00 | 25,800.00 | 25,415.08 | 34,378 |
| 2026-08-17 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,513.58 | 0 |
| 2026-08-14 | 25,780.00 | 26,100.00 | 25,620.00 | 25,900.00 | 25,513.58 | 47,022 |
| 2026-08-13 | 25,840.00 | 26,220.00 | 25,740.00 | 25,780.00 | 25,395.37 | 19,903 |
| 2026-08-12 | 25,800.00 | 25,840.00 | 25,520.00 | 25,620.00 | 25,237.76 | 9,447 |
| 2026-08-11 | 25,860.00 | 25,860.00 | 25,580.00 | 25,700.00 | 25,316.57 | 6,970 |
| 2026-08-10 | 27,100.00 | 27,100.00 | 25,920.00 | 25,980.00 | 25,592.39 | 15,662 |
| 2026-08-07 | 26,660.00 | 27,120.00 | 26,540.00 | 27,060.00 | 26,656.28 | 5,206 |
| 2026-08-06 | 27,060.00 | 27,360.00 | 26,640.00 | 26,700.00 | 26,301.65 | 3,620 |
| 2026-08-05 | 26,880.00 | 27,100.00 | 26,680.00 | 26,980.00 | 26,577.47 | 9,605 |
| 2026-08-04 | 27,020.00 | 27,080.00 | 26,680.00 | 26,880.00 | 26,478.96 | 6,480 |
| 2026-08-03 | 27,020.00 | 27,300.00 | 26,660.00 | 27,000.00 | 26,597.17 | 5,132 |
| 2026-07-31 | 26,500.00 | 27,500.00 | 26,200.00 | 27,000.00 | 26,597.17 | 9,817 |
| 2026-07-30 | 29,400.00 | 29,400.00 | 26,560.00 | 26,620.00 | 26,222.84 | 28,631 |
| 2026-07-29 | 29,800.00 | 30,320.00 | 29,600.00 | 29,740.00 | 29,296.29 | 2,477 |
| 2026-07-28 | 29,500.00 | 30,860.00 | 29,500.00 | 29,740.00 | 29,296.29 | 4,188 |
| 2026-07-27 | 29,240.00 | 29,300.00 | 28,700.00 | 29,240.00 | 28,803.75 | 2,728 |
| 2026-07-24 | 29,600.00 | 29,600.00 | 28,600.00 | 29,020.00 | 28,587.03 | 1,548 |
Page 1 of 2 · 64 trading daysOlder →
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.