Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	860.00	860.00	860.00	860.00	646.77	0
2023-03-14	860.00	860.00	860.00	860.00	646.77	28
2023-03-13	861.25	861.25	861.25	861.25	647.71	0
2023-03-10	861.25	861.25	861.25	861.25	647.71	30
2023-03-09	855.00	855.00	855.00	855.00	643.01	186
2023-03-08	843.00	843.00	843.00	843.00	633.99	17
2023-03-07	850.00	850.00	850.00	850.00	639.25	0
2023-03-06	850.00	850.00	850.00	850.00	639.25	10
2023-03-03	840.00	840.00	840.00	840.00	631.73	18
2023-03-02	837.57	840.00	835.00	840.00	631.73	7,283
2023-03-01	869.50	869.50	869.50	869.50	653.92	0
2023-02-28	869.50	869.50	869.50	869.50	653.92	0
2023-02-27	869.50	869.50	869.50	869.50	653.92	0
2023-02-24	866.00	869.50	866.00	869.50	653.92	70
2023-02-23	876.57	876.57	876.57	876.57	659.23	0
2023-02-22	876.57	876.57	876.57	876.57	659.23	650
2023-02-21	880.00	880.00	880.00	880.00	661.81	0
2023-02-20	880.00	880.00	880.00	880.00	661.81	0
2023-02-17	887.00	887.00	880.00	880.00	661.81	41
2023-02-16	874.00	874.00	874.00	874.00	657.30	10
2023-02-15	874.00	874.00	874.00	874.00	657.30	0
2023-02-14	874.00	874.00	874.00	874.00	657.30	0
2023-02-13	874.00	874.00	874.00	874.00	657.30	0
2023-02-10	874.00	874.00	874.00	874.00	657.30	0
2023-02-09	871.00	874.00	869.00	874.00	657.30	273
2023-02-08	880.00	880.00	860.00	860.00	646.77	140
2023-02-07	879.00	879.00	879.00	879.00	661.06	35
2023-02-03	899.00	899.00	899.00	899.00	676.10	6
2023-02-02	880.06	880.06	880.06	880.06	661.86	0
2023-02-01	880.06	880.06	880.06	880.06	661.86	2,902
2023-01-31	838.00	838.00	838.00	838.00	630.23	10
2023-01-30	833.41	833.41	833.41	833.41	626.77	188
2023-01-27	830.00	830.00	830.00	830.00	624.21	25
2023-01-26	840.00	840.00	837.00	837.00	629.47	86
2023-01-25	850.00	850.00	836.00	836.00	628.72	11
2023-01-24	859.00	859.00	859.00	859.00	646.02	0
2023-01-23	859.00	859.00	859.00	859.00	646.02	0
2023-01-20	859.00	859.00	859.00	859.00	646.02	8
2023-01-19	818.00	818.00	818.00	818.00	615.18	0
2023-01-18	830.00	830.00	818.00	818.00	615.18	414
2023-01-17	860.00	860.00	850.00	850.00	639.25	67
2023-01-16	860.00	860.00	860.00	860.00	646.77	0
2023-01-13	860.00	860.00	860.00	860.00	646.77	0
2023-01-12	860.00	860.00	860.00	860.00	646.77	35
2023-01-11	885.00	885.00	885.00	885.00	665.57	0
2023-01-10	885.00	885.00	885.00	885.00	665.57	0
2023-01-09	885.00	885.00	885.00	885.00	665.57	16
2023-01-06	880.00	880.00	880.00	880.00	661.81	0
2023-01-05	880.23	880.50	880.00	880.00	661.81	53
2023-01-04	890.00	890.00	890.00	890.00	669.33	0
2023-01-03	890.00	890.00	890.00	890.00	669.33	412
2023-01-02	890.00	890.00	890.00	890.00	669.33	0
2022-12-30	890.00	890.00	890.00	890.00	669.33	5
2022-12-29	898.00	898.00	898.00	898.00	675.35	0
2022-12-28	898.00	898.00	898.00	898.00	675.35	23
2022-12-27	910.00	910.00	903.80	903.80	679.71	69
2022-12-26	885.00	885.00	885.00	885.00	665.57	0
2022-12-23	885.00	885.00	885.00	885.00	665.57	0
2022-12-22	885.00	885.00	885.00	885.00	665.57	55
2022-12-21	893.35	893.35	893.35	893.35	671.85	453

← NewerPage 16 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.