Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-09-04 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-09-01 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-08-31 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-08-30 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-08-29 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-08-28 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-08-25 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 0 |
| 2023-08-24 | 723.00 | 723.00 | 723.00 | 723.00 | 566.68 | 225 |
| 2023-08-23 | 726.14 | 726.14 | 726.14 | 726.14 | 569.14 | 0 |
| 2023-08-22 | 726.14 | 726.14 | 726.14 | 726.14 | 569.14 | 2,384 |
| 2023-08-21 | 728.00 | 728.00 | 728.00 | 728.00 | 570.60 | 0 |
| 2023-08-18 | 728.00 | 728.00 | 728.00 | 728.00 | 570.60 | 6 |
| 2023-08-17 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 0 |
| 2023-08-16 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 0 |
| 2023-08-15 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 0 |
| 2023-08-14 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 0 |
| 2023-08-11 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 7 |
| 2023-08-10 | 757.70 | 757.70 | 757.70 | 757.70 | 593.88 | 0 |
| 2023-08-09 | 757.70 | 757.70 | 757.70 | 757.70 | 593.88 | 9 |
| 2023-08-08 | 753.00 | 753.00 | 753.00 | 753.00 | 590.19 | 12 |
| 2023-08-07 | 751.00 | 751.00 | 751.00 | 751.00 | 588.62 | 6 |
| 2023-08-04 | 753.00 | 753.00 | 753.00 | 753.00 | 590.19 | 63 |
| 2023-08-03 | 758.00 | 758.00 | 758.00 | 758.00 | 594.11 | 0 |
| 2023-08-02 | 758.00 | 758.00 | 758.00 | 758.00 | 594.11 | 6 |
| 2023-08-01 | 755.02 | 765.00 | 755.02 | 765.00 | 599.60 | 72 |
| 2023-07-31 | 755.01 | 755.01 | 755.01 | 755.01 | 591.77 | 24 |
| 2023-07-28 | 770.00 | 770.00 | 760.00 | 760.00 | 595.68 | 32 |
| 2023-07-27 | 770.00 | 770.00 | 770.00 | 770.00 | 603.52 | 0 |
| 2023-07-26 | 770.00 | 770.00 | 770.00 | 770.00 | 603.52 | 0 |
| 2023-07-25 | 770.00 | 770.00 | 770.00 | 770.00 | 603.52 | 0 |
| 2023-07-24 | 770.00 | 770.00 | 770.00 | 770.00 | 603.52 | 0 |
| 2023-07-21 | 762.00 | 770.00 | 762.00 | 770.00 | 603.52 | 39 |
| 2023-07-20 | 761.00 | 761.00 | 761.00 | 761.00 | 596.46 | 0 |
| 2023-07-19 | 761.00 | 761.00 | 761.00 | 761.00 | 596.46 | 0 |
| 2023-07-18 | 761.00 | 761.00 | 761.00 | 761.00 | 596.46 | 60 |
| 2023-07-17 | 746.21 | 746.21 | 746.21 | 746.21 | 584.87 | 8 |
| 2023-07-14 | 760.00 | 760.00 | 760.00 | 760.00 | 595.68 | 1,438 |
| 2023-07-13 | 780.94 | 780.94 | 780.94 | 780.94 | 612.09 | 0 |
| 2023-07-12 | 780.94 | 780.94 | 780.94 | 780.94 | 612.09 | 0 |
| 2023-07-11 | 780.00 | 786.00 | 780.00 | 780.94 | 612.09 | 64 |
| 2023-07-10 | 775.00 | 775.00 | 775.00 | 775.00 | 607.44 | 26 |
| 2023-07-07 | 795.00 | 795.00 | 795.00 | 795.00 | 623.11 | 0 |
| 2023-07-06 | 803.00 | 803.00 | 795.00 | 795.00 | 623.11 | 23 |
| 2023-07-05 | 780.00 | 780.00 | 780.00 | 780.00 | 611.35 | 27 |
| 2023-07-04 | 780.00 | 780.00 | 780.00 | 780.00 | 611.35 | 0 |
| 2023-07-03 | 780.00 | 780.00 | 780.00 | 780.00 | 611.35 | 0 |
| 2023-06-30 | 780.00 | 780.00 | 780.00 | 780.00 | 611.35 | 0 |
| 2023-06-29 | 780.00 | 780.00 | 780.00 | 780.00 | 611.35 | 0 |
| 2023-06-28 | 754.00 | 780.00 | 754.00 | 780.00 | 611.35 | 16 |
| 2023-06-27 | 751.00 | 751.00 | 751.00 | 751.00 | 588.62 | 36 |
| 2023-06-26 | 749.00 | 749.00 | 749.00 | 749.00 | 587.06 | 25 |
| 2023-06-23 | 751.41 | 751.41 | 751.41 | 751.41 | 588.95 | 337 |
| 2023-06-22 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 11 |
| 2023-06-21 | 750.00 | 750.00 | 750.00 | 750.00 | 587.84 | 0 |
| 2023-06-20 | 755.09 | 755.09 | 750.00 | 750.00 | 587.84 | 31 |
| 2023-06-19 | 755.00 | 755.00 | 755.00 | 755.00 | 591.76 | 0 |
| 2023-06-16 | 755.00 | 755.00 | 755.00 | 755.00 | 591.76 | 1,752 |
| 2023-06-15 | 760.00 | 760.00 | 760.00 | 760.00 | 595.68 | 39 |
| 2023-06-14 | 761.01 | 765.00 | 760.00 | 765.00 | 599.60 | 61 |
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.