Altria Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26,000.00 | 26,000.00 | 25,560.00 | 25,660.00 | 24,898.47 | 2,455 |
| 2026-05-06 | 26,940.00 | 26,940.00 | 25,960.00 | 26,040.00 | 25,267.19 | 3,778 |
| 2026-05-05 | 27,500.00 | 27,580.00 | 27,020.00 | 27,080.00 | 26,276.33 | 4,660 |
| 2026-05-04 | 27,300.00 | 27,800.00 | 27,220.00 | 27,380.00 | 26,567.42 | 7,083 |
| 2026-05-01 | 27,120.00 | 27,120.00 | 27,120.00 | 27,120.00 | 26,315.14 | 0 |
| 2026-04-30 | 25,400.00 | 27,400.00 | 25,400.00 | 27,120.00 | 26,315.14 | 14,594 |
| 2026-04-29 | 25,400.00 | 25,720.00 | 25,300.00 | 25,320.00 | 24,568.56 | 3,179 |
| 2026-04-28 | 25,200.00 | 25,720.00 | 25,200.00 | 25,400.00 | 24,646.19 | 4,445 |
| 2026-04-27 | 24,830.00 | 25,120.00 | 24,790.00 | 25,080.00 | 24,335.68 | 4,408 |
| 2026-04-24 | 24,690.00 | 25,120.00 | 24,610.00 | 24,970.00 | 24,228.95 | 2,260 |
← NewerPage 3 of 3 · 130 trading days
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.