Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 705.97 | 705.97 | 705.97 | 705.97 | 578.58 | 5 |
| 2024-02-27 | 695.52 | 705.98 | 695.52 | 705.98 | 578.59 | 116 |
| 2024-02-26 | 700.00 | 700.00 | 696.50 | 696.50 | 570.82 | 182 |
| 2024-02-23 | 704.00 | 706.00 | 704.00 | 706.00 | 578.60 | 203 |
| 2024-02-22 | 695.99 | 696.00 | 695.99 | 696.00 | 570.41 | 532 |
| 2024-02-21 | 681.00 | 681.00 | 681.00 | 681.00 | 558.12 | 27 |
| 2024-02-20 | 690.00 | 690.00 | 687.00 | 687.00 | 563.03 | 1,145 |
| 2024-02-19 | 682.01 | 682.01 | 682.01 | 682.01 | 558.94 | 0 |
| 2024-02-16 | 682.00 | 682.01 | 682.00 | 682.01 | 558.94 | 23 |
| 2024-02-15 | 695.99 | 695.99 | 684.00 | 684.00 | 560.57 | 164 |
| 2024-02-14 | 689.00 | 689.00 | 689.00 | 689.00 | 564.67 | 0 |
| 2024-02-13 | 689.00 | 689.00 | 689.00 | 689.00 | 564.67 | 11 |
| 2024-02-12 | 695.00 | 695.00 | 695.00 | 695.00 | 569.59 | 17 |
| 2024-02-09 | 685.00 | 685.00 | 684.18 | 684.18 | 560.72 | 48 |
| 2024-02-08 | 686.50 | 686.50 | 685.60 | 685.60 | 561.89 | 312 |
| 2024-02-07 | 688.00 | 688.00 | 684.99 | 685.01 | 561.40 | 103 |
| 2024-02-06 | 691.00 | 691.50 | 689.00 | 691.50 | 566.72 | 2,173 |
| 2024-02-02 | 711.80 | 711.80 | 711.80 | 711.80 | 583.36 | 0 |
| 2024-02-01 | 711.80 | 711.80 | 711.80 | 711.80 | 583.36 | 17 |
| 2024-01-31 | 705.59 | 705.59 | 704.00 | 704.00 | 576.97 | 41 |
| 2024-01-30 | 694.85 | 694.95 | 693.00 | 693.00 | 567.95 | 455 |
| 2024-01-29 | 694.99 | 694.99 | 694.99 | 694.99 | 569.58 | 7 |
| 2024-01-26 | 695.00 | 695.00 | 695.00 | 695.00 | 569.59 | 0 |
| 2024-01-25 | 695.00 | 695.00 | 695.00 | 695.00 | 569.59 | 6 |
| 2024-01-24 | 690.01 | 692.00 | 689.62 | 689.62 | 565.18 | 59 |
| 2024-01-23 | 700.00 | 701.50 | 700.00 | 700.00 | 573.69 | 271 |
| 2024-01-22 | 695.70 | 695.70 | 695.70 | 695.70 | 570.16 | 308 |
| 2024-01-19 | 700.03 | 700.03 | 700.03 | 700.03 | 573.71 | 0 |
| 2024-01-18 | 700.03 | 700.03 | 700.03 | 700.03 | 573.71 | 0 |
| 2024-01-17 | 730.99 | 730.99 | 700.02 | 700.03 | 573.71 | 749 |
| 2024-01-16 | 710.00 | 710.00 | 705.65 | 705.65 | 578.32 | 479 |
| 2024-01-15 | 705.00 | 705.00 | 705.00 | 705.00 | 577.79 | 0 |
| 2024-01-12 | 705.00 | 705.00 | 705.00 | 705.00 | 577.79 | 0 |
| 2024-01-11 | 705.00 | 705.00 | 705.00 | 705.00 | 577.79 | 0 |
| 2024-01-10 | 705.00 | 705.00 | 705.00 | 705.00 | 577.79 | 197 |
| 2024-01-09 | 702.50 | 702.50 | 702.50 | 702.50 | 575.74 | 10 |
| 2024-01-08 | 701.51 | 701.51 | 701.51 | 701.51 | 574.93 | 38 |
| 2024-01-05 | 708.00 | 708.00 | 708.00 | 708.00 | 580.24 | 0 |
| 2024-01-04 | 708.00 | 708.00 | 708.00 | 708.00 | 580.24 | 0 |
| 2024-01-03 | 708.01 | 708.01 | 708.00 | 708.00 | 580.24 | 21 |
| 2024-01-02 | 708.00 | 708.00 | 708.00 | 708.00 | 580.24 | 20 |
| 2023-12-29 | 682.01 | 682.01 | 682.01 | 682.01 | 558.94 | 5 |
| 2023-12-28 | 679.00 | 679.00 | 676.60 | 678.01 | 555.67 | 323 |
| 2023-12-27 | 694.98 | 694.98 | 679.60 | 679.60 | 556.97 | 466 |
| 2023-12-26 | 694.00 | 694.00 | 694.00 | 694.00 | 568.77 | 729 |
| 2023-12-22 | 690.01 | 690.01 | 690.01 | 690.01 | 565.50 | 32 |
| 2023-12-21 | 702.00 | 702.00 | 691.25 | 691.25 | 566.52 | 55 |
| 2023-12-20 | 739.59 | 739.59 | 739.59 | 739.59 | 606.13 | 0 |
| 2023-12-19 | 739.59 | 739.59 | 739.59 | 739.59 | 592.43 | 0 |
| 2023-12-18 | 756.00 | 756.00 | 724.85 | 739.59 | 592.43 | 1,132 |
| 2023-12-15 | 720.00 | 720.00 | 720.00 | 720.00 | 576.74 | 10,073 |
| 2023-12-14 | 750.00 | 756.89 | 735.00 | 735.00 | 588.75 | 670 |
| 2023-12-13 | 730.00 | 730.00 | 717.75 | 717.75 | 574.94 | 5,029 |
| 2023-12-11 | 741.00 | 741.00 | 741.00 | 741.00 | 593.56 | 0 |
| 2023-12-08 | 741.00 | 741.00 | 741.00 | 741.00 | 593.56 | 10 |
| 2023-12-07 | 741.00 | 741.00 | 741.00 | 741.00 | 593.56 | 0 |
| 2023-12-06 | 741.00 | 741.00 | 741.00 | 741.00 | 593.56 | 0 |
| 2023-12-05 | 745.00 | 745.00 | 741.00 | 741.00 | 593.56 | 2,977 |
| 2023-12-04 | 742.30 | 742.30 | 742.30 | 742.30 | 594.60 | 202 |
| 2023-12-01 | 730.00 | 730.00 | 730.00 | 730.00 | 584.75 | 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.