Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,389.00 | 1,393.19 | 1,389.00 | 1,393.19 | 1,393.19 | 182 |
| 2026-10-14 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 10 |
| 2026-10-13 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0 |
| 2026-10-12 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0 |
| 2026-10-09 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,318.00 | 26 |
| 2026-10-08 | 1,296.00 | 1,298.00 | 1,296.00 | 1,298.00 | 1,298.00 | 31 |
| 2026-10-07 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-10-06 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-10-05 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0 |
| 2026-10-02 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 40 |
| 2026-10-01 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 0 |
| 2026-09-30 | 1,248.04 | 1,248.04 | 1,247.00 | 1,247.00 | 1,247.00 | 24 |
| 2026-09-29 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0 |
| 2026-09-28 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0 |
| 2026-09-25 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0 |
| 2026-09-24 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0 |
| 2026-09-23 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0 |
| 2026-09-22 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 135 |
| 2026-09-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 16 |
| 2026-09-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2026-09-17 | 1,200.01 | 1,200.01 | 1,200.00 | 1,200.00 | 1,200.00 | 13 |
| 2026-09-15 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 10 |
| 2026-09-14 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,166.89 | 0 |
| 2026-09-11 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,148.97 | 0 |
| 2026-09-10 | 1,166.00 | 1,168.00 | 1,164.00 | 1,168.00 | 1,148.97 | 102 |
| 2026-09-09 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,135.20 | 7 |
| 2026-09-08 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,145.04 | 0 |
| 2026-09-07 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,145.04 | 0 |
| 2026-09-04 | 1,166.00 | 1,166.00 | 1,164.00 | 1,164.00 | 1,145.04 | 25 |
| 2026-09-03 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,146.02 | 0 |
| 2026-09-02 | 1,174.00 | 1,182.00 | 1,165.00 | 1,165.00 | 1,146.02 | 34 |
| 2026-09-01 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,172.58 | 12 |
| 2026-08-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-28 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-27 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-26 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-25 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-24 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-21 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-20 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.67 | 0 |
| 2026-08-19 | 1,121.00 | 1,125.00 | 1,121.00 | 1,125.00 | 1,106.67 | 43 |
| 2026-08-18 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | 1,085.40 | 0 |
| 2026-08-17 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | 1,085.40 | 34 |
| 2026-08-14 | 1,121.01 | 1,121.01 | 1,121.01 | 1,121.01 | 1,102.75 | 0 |
| 2026-08-13 | 1,110.00 | 1,121.01 | 1,110.00 | 1,121.01 | 1,102.75 | 1,943 |
| 2026-08-12 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,091.91 | 0 |
| 2026-08-11 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,091.91 | 28 |
| 2026-08-10 | 1,165.59 | 1,165.59 | 1,165.59 | 1,165.59 | 1,146.60 | 22 |
| 2026-08-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.94 | 0 |
| 2026-08-06 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.94 | 0 |
| 2026-08-05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.94 | 0 |
| 2026-08-04 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,150.94 | 102 |
| 2026-08-03 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,160.77 | 62 |
| 2026-07-31 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,160.77 | 0 |
| 2026-07-30 | 1,208.00 | 1,208.00 | 1,180.00 | 1,180.00 | 1,160.77 | 1,539 |
| 2026-07-29 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,234.55 | 0 |
| 2026-07-28 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,234.55 | 0 |
| 2026-07-27 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,234.55 | 0 |
| 2026-07-24 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,234.55 | 0 |
| 2026-07-23 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,234.55 | 12 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 19.0301 MXN |
| 2026-06-15 | 18.2335 MXN |
| 2026-03-25 | 18.8145 MXN |
| 2025-12-26 | 18.9639 MXN |
| 2025-09-15 | 19.4727 MXN |
| 2025-06-16 | 19.2571 MXN |
| 2025-03-25 | 20.4791 MXN |
| 2024-12-26 | 20.5760 MXN |
| 2024-09-17 | 19.6704 MXN |
| 2024-06-14 | 18.1131 MXN |
| 2024-03-22 | 16.3939 MXN |
| 2023-12-20 | 16.7213 MXN |
| 2023-09-14 | 16.7850 MXN |
| 2023-06-14 | 16.0900 MXN |
| 2023-03-23 | 17.3813 MXN |
| 2022-12-21 | 18.5269 MXN |
| 2022-09-14 | 18.8049 MXN |
| 2022-06-14 | 18.5580 MXN |
| 2022-03-24 | 18.1089 MXN |
| 2021-12-22 | 18.6912 MXN |
| 2021-09-14 | 17.9186 MXN |
| 2021-06-14 | 17.1252 MXN |
| 2021-03-24 | 17.8897 MXN |
| 2020-12-24 | 17.0783 MXN |
| 2020-09-14 | 18.1107 MXN |
| 2020-06-12 | 18.8502 MXN |
| 2020-03-24 | 21.1193 MXN |
| 2019-12-24 | 15.9270 MXN |
| 2019-09-13 | 16.2681 MXN |
| 2019-06-13 | 0.8000 MXN |
| 2019-03-22 | 0.8000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.