Altria Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	730.00	730.00	730.00	730.00	584.75	45
2023-11-29	721.00	721.00	721.00	721.00	577.54	51
2023-11-28	725.00	725.00	725.00	725.00	580.74	5
2023-11-27	724.20	727.75	724.20	727.75	582.95	20
2023-11-24	703.01	703.01	703.01	703.01	563.13	0
2023-11-23	703.01	703.01	703.01	703.01	563.13	0
2023-11-22	703.01	703.01	703.01	703.01	563.13	0
2023-11-21	693.00	710.00	693.00	703.01	563.13	20,199
2023-11-17	712.35	712.35	712.35	712.35	570.61	0
2023-11-16	712.35	712.35	712.35	712.35	570.61	0
2023-11-15	712.35	712.35	712.35	712.35	570.61	0
2023-11-14	712.35	712.35	712.35	712.35	570.61	33
2023-11-13	725.00	725.00	725.00	725.00	580.74	45
2023-11-10	710.00	710.00	710.00	710.00	568.73	0
2023-11-09	710.00	710.00	710.00	710.00	568.73	0
2023-11-08	710.00	710.00	710.00	710.00	568.73	0
2023-11-07	712.54	712.54	710.00	710.00	568.73	291
2023-11-06	712.53	712.53	712.53	712.53	570.75	27
2023-11-03	718.59	718.59	712.00	712.00	570.33	8,650
2023-11-01	725.94	725.94	725.94	725.94	581.50	0
2023-10-31	725.94	725.94	725.94	725.94	581.50	69
2023-10-30	729.59	729.59	729.59	729.59	584.42	5
2023-10-27	721.00	729.59	721.00	729.59	584.42	1,575
2023-10-26	740.50	740.50	720.99	720.99	577.53	2,038
2023-10-25	800.00	800.00	800.00	800.00	640.82	0
2023-10-24	800.00	800.00	800.00	800.00	640.82	0
2023-10-23	800.00	800.00	800.00	800.00	640.82	8
2023-10-20	765.00	765.00	765.00	765.00	612.78	13
2023-10-19	765.00	765.00	765.00	765.00	612.78	0
2023-10-18	765.00	765.00	765.00	765.00	612.78	0
2023-10-17	765.00	765.00	765.00	765.00	612.78	0
2023-10-16	765.00	765.00	765.00	765.00	612.78	0
2023-10-13	765.00	765.00	765.00	765.00	612.78	0
2023-10-12	765.00	765.00	765.00	765.00	612.78	0
2023-10-11	796.54	796.54	765.00	765.00	612.78	20
2023-10-10	733.75	733.75	733.75	733.75	587.75	0
2023-10-09	733.75	733.75	733.75	733.75	587.75	0
2023-10-06	733.75	733.75	733.75	733.75	587.75	0
2023-10-05	733.75	733.75	733.75	733.75	587.75	0
2023-10-04	733.75	733.75	733.75	733.75	587.75	0
2023-10-03	733.75	733.75	733.75	733.75	587.75	123
2023-10-02	733.13	733.76	733.13	733.76	587.76	233
2023-09-29	737.00	737.00	732.00	732.00	586.35	281
2023-09-28	744.28	744.28	744.28	744.28	596.19	150
2023-09-27	744.27	744.27	744.27	744.27	596.18	31
2023-09-26	753.25	753.25	753.25	753.25	603.37	0
2023-09-25	753.25	753.25	753.25	753.25	603.37	0
2023-09-22	753.25	753.25	753.25	753.25	603.37	0
2023-09-21	753.25	753.25	753.25	753.25	603.37	0
2023-09-20	753.25	753.25	753.25	753.25	603.37	0
2023-09-19	753.25	753.25	753.25	753.25	603.37	0
2023-09-18	780.00	780.00	753.25	753.25	603.37	21
2023-09-15	780.04	780.04	780.04	780.04	624.83	0
2023-09-14	780.04	780.04	780.04	780.04	624.83	0
2023-09-13	780.04	780.04	780.04	780.04	611.39	0
2023-09-12	780.04	780.04	780.04	780.04	611.39	15
2023-09-11	778.00	780.03	778.00	780.03	611.38	161
2023-09-08	766.93	766.93	766.93	766.93	601.11	268
2023-09-07	770.21	770.21	765.50	765.50	599.99	40
2023-09-06	723.00	723.00	723.00	723.00	566.68	0

← NewerPage 13 of 21 · 1,256 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.