Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 756.50 | 756.50 | 756.50 | 756.50 | 633.83 | 201 |
| 2024-05-27 | 774.98 | 774.98 | 774.98 | 774.98 | 649.31 | 0 |
| 2024-05-24 | 774.98 | 774.98 | 774.98 | 774.98 | 649.31 | 0 |
| 2024-05-23 | 774.98 | 774.98 | 774.98 | 774.98 | 649.31 | 0 |
| 2024-05-22 | 774.98 | 774.98 | 774.98 | 774.98 | 649.31 | 16 |
| 2024-05-21 | 757.01 | 757.01 | 757.01 | 757.01 | 634.26 | 23 |
| 2024-05-20 | 774.97 | 774.97 | 774.97 | 774.97 | 649.31 | 5 |
| 2024-05-17 | 763.00 | 763.00 | 763.00 | 763.00 | 639.28 | 9 |
| 2024-05-16 | 757.99 | 757.99 | 757.99 | 757.99 | 635.08 | 0 |
| 2024-05-15 | 757.99 | 757.99 | 757.99 | 757.99 | 635.08 | 0 |
| 2024-05-14 | 757.99 | 757.99 | 757.99 | 757.99 | 635.08 | 0 |
| 2024-05-13 | 759.50 | 759.50 | 757.99 | 757.99 | 635.08 | 14,614 |
| 2024-05-10 | 751.60 | 751.60 | 751.60 | 751.60 | 629.72 | 1,501 |
| 2024-05-09 | 745.00 | 745.00 | 745.00 | 745.00 | 624.20 | 7,012 |
| 2024-05-08 | 740.01 | 740.01 | 740.01 | 740.01 | 620.01 | 50 |
| 2024-05-07 | 739.80 | 739.80 | 739.80 | 739.80 | 619.84 | 27 |
| 2024-05-06 | 739.80 | 739.80 | 739.80 | 739.80 | 619.84 | 0 |
| 2024-05-03 | 735.00 | 740.33 | 735.00 | 739.80 | 619.84 | 325 |
| 2024-05-02 | 755.00 | 759.99 | 755.00 | 759.99 | 636.75 | 17 |
| 2024-04-30 | 748.00 | 748.00 | 748.00 | 748.00 | 626.71 | 0 |
| 2024-04-29 | 748.00 | 748.00 | 748.00 | 748.00 | 626.71 | 8 |
| 2024-04-26 | 748.00 | 748.00 | 748.00 | 748.00 | 626.71 | 81 |
| 2024-04-25 | 744.65 | 744.65 | 744.00 | 744.00 | 623.36 | 725 |
| 2024-04-24 | 735.30 | 735.30 | 735.30 | 735.30 | 616.07 | 70 |
| 2024-04-23 | 728.07 | 730.00 | 728.07 | 730.00 | 611.63 | 16 |
| 2024-04-22 | 720.00 | 720.00 | 720.00 | 720.00 | 603.25 | 0 |
| 2024-04-19 | 720.00 | 720.00 | 720.00 | 720.00 | 603.25 | 241 |
| 2024-04-18 | 713.39 | 713.39 | 713.39 | 713.39 | 597.71 | 0 |
| 2024-04-17 | 713.39 | 713.39 | 713.39 | 713.39 | 597.71 | 0 |
| 2024-04-16 | 713.39 | 713.39 | 713.39 | 713.39 | 597.71 | 6 |
| 2024-04-15 | 685.00 | 685.00 | 685.00 | 685.00 | 573.92 | 372 |
| 2024-04-12 | 686.00 | 686.00 | 686.00 | 686.00 | 574.76 | 0 |
| 2024-04-11 | 686.00 | 686.00 | 686.00 | 686.00 | 574.76 | 13 |
| 2024-04-10 | 687.00 | 687.00 | 687.00 | 687.00 | 575.60 | 0 |
| 2024-04-09 | 688.87 | 688.87 | 687.00 | 687.00 | 575.60 | 55,016 |
| 2024-04-08 | 685.00 | 685.00 | 685.00 | 685.00 | 573.92 | 0 |
| 2024-04-05 | 685.00 | 685.00 | 685.00 | 685.00 | 573.92 | 158 |
| 2024-04-04 | 705.59 | 705.59 | 705.59 | 705.59 | 591.18 | 8 |
| 2024-04-03 | 705.00 | 705.00 | 702.37 | 702.37 | 588.48 | 53 |
| 2024-04-02 | 730.99 | 730.99 | 714.00 | 714.00 | 598.22 | 910 |
| 2024-04-01 | 723.46 | 723.46 | 722.32 | 722.32 | 605.19 | 14,010 |
| 2024-03-27 | 715.50 | 715.50 | 715.50 | 715.50 | 599.48 | 275 |
| 2024-03-26 | 739.48 | 739.48 | 739.48 | 739.48 | 619.57 | 5 |
| 2024-03-25 | 729.00 | 729.00 | 718.01 | 718.01 | 601.58 | 12 |
| 2024-03-22 | 750.90 | 750.90 | 750.90 | 750.90 | 629.14 | 0 |
| 2024-03-21 | 750.90 | 750.90 | 750.90 | 750.90 | 615.40 | 2,014 |
| 2024-03-20 | 748.36 | 748.36 | 748.36 | 748.36 | 613.32 | 32 |
| 2024-03-19 | 731.50 | 731.50 | 731.50 | 731.50 | 599.50 | 0 |
| 2024-03-15 | 731.50 | 731.50 | 731.50 | 731.50 | 599.50 | 2,020 |
| 2024-03-14 | 730.00 | 730.00 | 730.00 | 730.00 | 598.27 | 40 |
| 2024-03-13 | 720.00 | 720.00 | 720.00 | 720.00 | 590.08 | 38 |
| 2024-03-12 | 720.00 | 727.00 | 705.21 | 722.00 | 591.72 | 356 |
| 2024-03-11 | 713.00 | 713.00 | 713.00 | 713.00 | 584.34 | 29 |
| 2024-03-08 | 704.99 | 704.99 | 695.00 | 704.60 | 577.46 | 479 |
| 2024-03-07 | 701.00 | 701.00 | 701.00 | 701.00 | 574.51 | 162 |
| 2024-03-06 | 676.00 | 676.00 | 676.00 | 676.00 | 554.02 | 0 |
| 2024-03-05 | 676.00 | 676.00 | 676.00 | 676.00 | 554.02 | 511 |
| 2024-03-04 | 679.09 | 679.09 | 671.62 | 671.62 | 550.43 | 1,035 |
| 2024-03-01 | 696.86 | 696.86 | 696.86 | 696.86 | 571.11 | 294 |
| 2024-02-29 | 705.97 | 705.97 | 705.97 | 705.97 | 578.58 | 0 |
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.