Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	791.00	791.00	791.00	791.00	607.37	0
2023-06-12	791.00	791.00	791.00	791.00	607.37	11
2023-06-09	791.00	791.00	791.00	791.00	607.37	7
2023-06-08	778.00	778.00	778.00	778.00	597.38	0
2023-06-07	778.00	778.00	778.00	778.00	597.38	31
2023-06-06	779.00	779.00	778.00	778.00	597.38	168
2023-06-05	778.00	778.00	778.00	778.00	597.38	19
2023-06-02	778.00	778.00	778.00	778.00	597.38	0
2023-06-01	778.00	778.00	778.00	778.00	597.38	0
2023-05-31	778.00	778.00	778.00	778.00	597.38	0
2023-05-30	778.00	778.00	778.00	778.00	597.38	20
2023-05-29	801.00	801.00	801.00	801.00	615.04	0
2023-05-26	801.00	801.00	801.00	801.00	615.04	0
2023-05-25	801.00	801.00	801.00	801.00	615.04	0
2023-05-24	801.50	801.50	801.00	801.00	615.04	50
2023-05-23	811.00	811.00	811.00	811.00	622.72	103
2023-05-22	805.50	805.50	805.50	805.50	618.50	88
2023-05-19	805.00	805.00	805.00	805.00	618.11	249
2023-05-18	790.00	790.00	790.00	790.00	606.60	0
2023-05-17	790.00	790.00	790.00	790.00	606.60	0
2023-05-16	795.50	799.00	790.00	790.00	606.60	366
2023-05-15	802.00	802.00	802.00	802.00	615.81	0
2023-05-12	802.00	802.00	802.00	802.00	615.81	0
2023-05-11	802.00	802.00	802.00	802.00	615.81	50
2023-05-10	823.00	823.00	823.00	823.00	631.94	24
2023-05-09	823.00	823.00	823.00	823.00	631.94	0
2023-05-08	823.00	823.00	823.00	823.00	631.94	0
2023-05-05	823.00	823.00	823.00	823.00	631.94	0
2023-05-04	824.00	824.00	823.00	823.00	631.94	218
2023-05-03	855.01	855.01	855.01	855.01	656.51	11
2023-05-02	855.00	855.00	855.00	855.00	656.51	0
2023-04-28	855.00	855.00	855.00	855.00	656.51	0
2023-04-27	855.00	855.00	855.00	855.00	656.51	0
2023-04-26	855.00	855.00	855.00	855.00	656.51	210
2023-04-25	830.00	830.00	830.00	830.00	637.31	0
2023-04-24	830.00	830.00	830.00	830.00	637.31	8
2023-04-21	826.00	829.00	826.00	826.00	634.24	160
2023-04-20	835.50	835.50	835.50	835.50	641.53	0
2023-04-19	835.50	835.50	835.50	835.50	641.53	22
2023-04-18	810.00	810.00	810.00	810.00	621.95	0
2023-04-17	810.00	810.00	810.00	810.00	621.95	0
2023-04-14	810.00	810.00	810.00	810.00	621.95	47
2023-04-13	807.00	808.50	807.00	808.50	620.80	244
2023-04-12	816.00	816.00	810.00	810.00	621.95	37
2023-04-11	820.00	820.00	820.00	820.00	629.63	13
2023-04-10	815.00	815.00	815.00	815.00	625.79	0
2023-04-05	815.00	815.00	815.00	815.00	625.79	8
2023-04-04	815.00	815.00	815.00	815.00	625.79	0
2023-04-03	815.00	815.00	815.00	815.00	625.79	16,481
2023-03-31	804.00	804.00	804.00	804.00	617.35	41
2023-03-30	815.00	815.00	815.00	815.00	625.79	0
2023-03-29	815.00	815.00	815.00	815.00	625.79	0
2023-03-28	815.00	815.00	815.00	815.00	625.79	181
2023-03-27	818.29	818.29	818.29	818.29	628.32	6
2023-03-24	809.00	809.00	809.00	809.00	621.19	0
2023-03-23	812.00	812.00	807.00	809.00	621.19	66
2023-03-22	857.00	857.00	845.50	845.50	635.87	72
2023-03-21	861.00	861.00	861.00	861.00	647.52	0
2023-03-17	861.00	861.00	861.00	861.00	647.52	58
2023-03-16	860.00	860.00	860.00	860.00	646.77	19

← NewerPage 15 of 21 · 1,259 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.