Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 974.00 | 980.00 | 974.00 | 977.00 | 836.46 | 81 |
| 2024-08-19 | 977.99 | 977.99 | 977.99 | 977.99 | 837.31 | 10 |
| 2024-08-16 | 947.00 | 947.00 | 947.00 | 947.00 | 810.78 | 103 |
| 2024-08-15 | 970.00 | 970.00 | 940.00 | 947.00 | 810.78 | 76 |
| 2024-08-14 | 970.00 | 970.00 | 970.00 | 970.00 | 830.47 | 0 |
| 2024-08-13 | 970.00 | 970.00 | 969.00 | 970.00 | 830.47 | 18 |
| 2024-08-12 | 960.00 | 960.00 | 960.00 | 960.00 | 821.91 | 5 |
| 2024-08-09 | 967.90 | 977.99 | 967.90 | 977.99 | 837.31 | 28 |
| 2024-08-08 | 966.14 | 966.14 | 966.14 | 966.14 | 827.17 | 32 |
| 2024-08-07 | 966.00 | 971.00 | 966.00 | 971.00 | 831.33 | 1,004 |
| 2024-08-06 | 970.00 | 970.00 | 969.99 | 969.99 | 830.46 | 36 |
| 2024-08-05 | 970.00 | 970.00 | 970.00 | 970.00 | 830.47 | 0 |
| 2024-08-02 | 960.00 | 970.00 | 960.00 | 970.00 | 830.47 | 337 |
| 2024-08-01 | 920.00 | 927.00 | 920.00 | 927.00 | 793.66 | 691 |
| 2024-07-31 | 950.00 | 950.00 | 950.00 | 950.00 | 813.35 | 0 |
| 2024-07-30 | 945.00 | 950.00 | 945.00 | 950.00 | 813.35 | 22 |
| 2024-07-29 | 938.00 | 942.00 | 938.00 | 942.00 | 806.50 | 118 |
| 2024-07-26 | 937.99 | 937.99 | 935.99 | 935.99 | 801.35 | 32 |
| 2024-07-25 | 875.01 | 875.01 | 875.01 | 875.01 | 749.14 | 0 |
| 2024-07-24 | 875.01 | 875.01 | 875.01 | 875.01 | 749.14 | 0 |
| 2024-07-23 | 875.01 | 875.01 | 875.01 | 875.01 | 749.14 | 13 |
| 2024-07-22 | 896.00 | 896.00 | 896.00 | 896.00 | 767.11 | 0 |
| 2024-07-19 | 869.21 | 896.00 | 869.21 | 896.00 | 767.11 | 22 |
| 2024-07-18 | 890.00 | 890.00 | 888.00 | 888.00 | 760.27 | 27 |
| 2024-07-17 | 846.10 | 846.10 | 846.10 | 846.10 | 724.39 | 0 |
| 2024-07-16 | 849.76 | 849.76 | 846.10 | 846.10 | 724.39 | 457 |
| 2024-07-15 | 850.00 | 850.00 | 850.00 | 850.00 | 727.73 | 22 |
| 2024-07-12 | 835.00 | 835.00 | 835.00 | 835.00 | 714.89 | 8 |
| 2024-07-11 | 835.00 | 835.00 | 835.00 | 835.00 | 714.89 | 5 |
| 2024-07-10 | 827.00 | 827.00 | 827.00 | 827.00 | 708.04 | 0 |
| 2024-07-09 | 827.00 | 827.00 | 827.00 | 827.00 | 708.04 | 0 |
| 2024-07-08 | 827.00 | 827.00 | 827.00 | 827.00 | 708.04 | 0 |
| 2024-07-05 | 827.00 | 827.00 | 827.00 | 827.00 | 708.04 | 0 |
| 2024-07-04 | 827.00 | 827.00 | 827.00 | 827.00 | 708.04 | 0 |
| 2024-07-03 | 830.00 | 830.00 | 827.00 | 827.00 | 708.04 | 110 |
| 2024-07-02 | 835.40 | 835.40 | 835.40 | 835.40 | 715.23 | 0 |
| 2024-07-01 | 835.40 | 835.40 | 835.40 | 835.40 | 715.23 | 0 |
| 2024-06-28 | 835.40 | 835.40 | 835.40 | 835.40 | 715.23 | 0 |
| 2024-06-27 | 835.40 | 835.40 | 835.40 | 835.40 | 715.23 | 2,427 |
| 2024-06-26 | 810.02 | 810.02 | 810.02 | 810.02 | 693.50 | 0 |
| 2024-06-25 | 810.02 | 810.02 | 810.02 | 810.02 | 693.50 | 0 |
| 2024-06-24 | 810.02 | 810.02 | 810.02 | 810.02 | 693.50 | 0 |
| 2024-06-21 | 830.01 | 830.01 | 810.02 | 810.02 | 693.50 | 119 |
| 2024-06-20 | 828.00 | 828.00 | 828.00 | 828.00 | 708.90 | 53 |
| 2024-06-19 | 828.00 | 828.00 | 828.00 | 828.00 | 708.90 | 0 |
| 2024-06-18 | 828.00 | 828.00 | 828.00 | 828.00 | 708.90 | 0 |
| 2024-06-17 | 824.98 | 828.00 | 824.98 | 828.00 | 708.90 | 32,123 |
| 2024-06-14 | 812.50 | 818.50 | 812.50 | 818.50 | 700.76 | 30,838 |
| 2024-06-13 | 855.00 | 855.00 | 847.00 | 847.00 | 709.66 | 73 |
| 2024-06-12 | 876.00 | 876.00 | 876.00 | 876.00 | 733.95 | 8 |
| 2024-06-11 | 860.80 | 861.00 | 860.80 | 861.00 | 721.39 | 725 |
| 2024-06-10 | 865.00 | 885.79 | 865.00 | 885.79 | 742.16 | 852 |
| 2024-06-07 | 860.00 | 860.00 | 860.00 | 860.00 | 720.55 | 6 |
| 2024-06-06 | 832.22 | 833.00 | 832.22 | 833.00 | 697.93 | 17 |
| 2024-06-05 | 832.22 | 832.22 | 832.22 | 832.22 | 697.27 | 10 |
| 2024-06-04 | 835.00 | 835.00 | 835.00 | 835.00 | 699.60 | 59 |
| 2024-06-03 | 803.87 | 814.00 | 803.87 | 814.00 | 682.01 | 668 |
| 2024-05-31 | 766.96 | 766.96 | 766.96 | 766.96 | 642.59 | 0 |
| 2024-05-30 | 766.96 | 766.96 | 766.96 | 766.96 | 642.59 | 0 |
| 2024-05-29 | 764.99 | 766.96 | 764.99 | 766.96 | 642.59 | 394 |
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.