Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 915.00 | 920.01 | 915.00 | 919.84 | 677.84 | 215 |
| 2022-12-19 | 918.00 | 918.00 | 918.00 | 918.00 | 676.49 | 12 |
| 2022-12-16 | 905.00 | 908.00 | 905.00 | 908.00 | 669.12 | 181 |
| 2022-12-15 | 918.94 | 918.94 | 918.94 | 918.94 | 677.18 | 0 |
| 2022-12-14 | 918.94 | 918.94 | 918.94 | 918.94 | 677.18 | 0 |
| 2022-12-13 | 918.94 | 918.94 | 918.94 | 918.94 | 677.18 | 7 |
| 2022-12-09 | 925.00 | 925.00 | 925.00 | 925.00 | 681.64 | 6 |
| 2022-12-08 | 900.00 | 900.00 | 900.00 | 900.00 | 663.22 | 0 |
| 2022-12-07 | 900.00 | 900.00 | 900.00 | 900.00 | 663.22 | 0 |
| 2022-12-06 | 900.00 | 900.00 | 900.00 | 900.00 | 663.22 | 0 |
| 2022-12-05 | 900.00 | 900.00 | 900.00 | 900.00 | 663.22 | 0 |
| 2022-12-02 | 900.00 | 900.00 | 900.00 | 900.00 | 663.22 | 32 |
| 2022-12-01 | 880.00 | 880.00 | 880.00 | 880.00 | 648.48 | 0 |
| 2022-11-30 | 880.00 | 880.00 | 880.00 | 880.00 | 648.48 | 132 |
| 2022-11-29 | 878.00 | 878.00 | 878.00 | 878.00 | 647.01 | 466 |
| 2022-11-28 | 875.00 | 875.00 | 870.00 | 870.00 | 641.11 | 47 |
| 2022-11-25 | 875.00 | 875.00 | 875.00 | 875.00 | 644.80 | 0 |
| 2022-11-24 | 875.00 | 875.00 | 875.00 | 875.00 | 644.80 | 0 |
| 2022-11-23 | 875.00 | 875.00 | 875.00 | 875.00 | 644.80 | 0 |
| 2022-11-22 | 875.00 | 875.00 | 875.00 | 875.00 | 644.80 | 28 |
| 2022-11-18 | 849.00 | 849.00 | 849.00 | 849.00 | 625.64 | 0 |
| 2022-11-17 | 849.00 | 849.00 | 849.00 | 849.00 | 625.64 | 0 |
| 2022-11-16 | 849.00 | 849.00 | 849.00 | 849.00 | 625.64 | 0 |
| 2022-11-15 | 863.00 | 863.00 | 847.00 | 849.00 | 625.64 | 52 |
| 2022-11-14 | 847.00 | 847.00 | 847.00 | 847.00 | 624.16 | 0 |
| 2022-11-11 | 847.00 | 847.00 | 847.00 | 847.00 | 624.16 | 17 |
| 2022-11-10 | 847.00 | 847.00 | 847.00 | 847.00 | 624.16 | 5 |
| 2022-11-09 | 893.00 | 893.00 | 893.00 | 893.00 | 658.06 | 10 |
| 2022-11-08 | 910.00 | 910.00 | 910.00 | 910.00 | 670.59 | 5 |
| 2022-11-07 | 913.70 | 913.70 | 913.70 | 913.70 | 673.32 | 0 |
| 2022-11-04 | 913.70 | 913.70 | 913.70 | 913.70 | 673.32 | 0 |
| 2022-11-03 | 913.70 | 913.70 | 913.70 | 913.70 | 673.32 | 0 |
| 2022-11-01 | 913.70 | 913.70 | 913.70 | 913.70 | 673.32 | 15 |
| 2022-10-31 | 913.70 | 913.70 | 913.70 | 913.70 | 673.32 | 11 |
| 2022-10-28 | 922.50 | 922.50 | 922.50 | 922.50 | 679.80 | 0 |
| 2022-10-27 | 922.50 | 922.50 | 922.50 | 922.50 | 679.80 | 5 |
| 2022-10-26 | 883.00 | 883.00 | 883.00 | 883.00 | 650.69 | 0 |
| 2022-10-25 | 883.00 | 883.00 | 883.00 | 883.00 | 650.69 | 108 |
| 2022-10-24 | 885.00 | 885.00 | 885.00 | 885.00 | 652.17 | 0 |
| 2022-10-21 | 885.00 | 885.00 | 885.00 | 885.00 | 652.17 | 49 |
| 2022-10-20 | 885.00 | 885.00 | 885.00 | 885.00 | 652.17 | 11 |
| 2022-10-19 | 900.47 | 900.47 | 894.00 | 894.00 | 658.80 | 106 |
| 2022-10-18 | 900.00 | 900.00 | 896.00 | 896.00 | 660.27 | 71 |
| 2022-10-17 | 896.75 | 896.75 | 896.75 | 896.75 | 660.83 | 0 |
| 2022-10-14 | 896.75 | 896.75 | 896.75 | 896.75 | 660.83 | 0 |
| 2022-10-13 | 896.75 | 896.75 | 896.75 | 896.75 | 660.83 | 0 |
| 2022-10-12 | 896.75 | 896.75 | 896.75 | 896.75 | 660.83 | 17 |
| 2022-10-11 | 866.00 | 866.00 | 866.00 | 866.00 | 638.17 | 0 |
| 2022-10-10 | 866.00 | 866.00 | 866.00 | 866.00 | 638.17 | 8 |
| 2022-10-07 | 847.00 | 847.00 | 847.00 | 847.00 | 624.16 | 0 |
| 2022-10-06 | 847.00 | 847.00 | 847.00 | 847.00 | 624.16 | 0 |
| 2022-10-05 | 847.00 | 847.00 | 847.00 | 847.00 | 624.16 | 0 |
| 2022-10-04 | 842.50 | 847.00 | 842.50 | 847.00 | 624.16 | 59 |
| 2022-10-03 | 846.00 | 846.00 | 846.00 | 846.00 | 623.43 | 0 |
| 2022-09-30 | 846.00 | 846.00 | 846.00 | 846.00 | 623.43 | 11 |
| 2022-09-29 | 846.00 | 846.00 | 846.00 | 846.00 | 623.43 | 0 |
| 2022-09-28 | 846.00 | 846.00 | 846.00 | 846.00 | 623.43 | 0 |
| 2022-09-27 | 846.00 | 846.00 | 846.00 | 846.00 | 623.43 | 0 |
| 2022-09-26 | 846.00 | 846.00 | 846.00 | 846.00 | 623.43 | 30 |
| 2022-09-23 | 843.00 | 843.00 | 832.00 | 832.00 | 613.11 | 110 |
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.