Altria Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	865.00	868.00	865.00	868.00	639.64	899
2022-09-21	830.00	830.00	830.00	830.00	611.64	0
2022-09-20	830.00	830.00	830.00	830.00	611.64	14
2022-09-19	849.00	849.00	849.00	849.00	625.64	28
2022-09-15	839.00	845.00	839.00	843.00	621.22	36
2022-09-14	864.83	864.83	864.83	864.83	637.30	23
2022-09-13	899.00	899.00	864.00	864.83	623.45	297
2022-09-12	899.00	899.00	899.00	899.00	648.08	22
2022-09-09	905.00	905.00	905.00	905.00	652.40	34
2022-09-08	900.00	900.00	900.00	900.00	648.80	15
2022-09-07	900.00	900.00	900.00	900.00	648.80	0
2022-09-06	910.60	910.60	900.00	900.00	648.80	64
2022-09-05	910.59	910.59	910.59	910.59	656.43	0
2022-09-02	927.09	927.09	910.59	910.59	656.43	6,218
2022-09-01	870.57	915.94	867.64	915.94	660.29	10,720
2022-08-31	910.00	910.00	910.00	910.00	656.01	33
2022-08-30	910.00	910.00	910.00	910.00	656.01	15
2022-08-29	911.98	911.98	911.98	911.98	657.44	0
2022-08-26	911.98	911.98	911.98	911.98	657.44	0
2022-08-25	911.98	911.98	911.98	911.98	657.44	0
2022-08-24	911.98	911.98	911.98	911.98	657.44	0
2022-08-23	911.98	911.98	911.98	911.98	657.44	186
2022-08-22	903.00	903.00	903.00	903.00	650.96	6
2022-08-19	903.00	903.00	903.00	903.00	650.96	0
2022-08-18	903.00	903.00	903.00	903.00	650.96	0
2022-08-17	903.00	903.00	903.00	903.00	650.96	0
2022-08-16	903.00	903.00	903.00	903.00	650.96	0
2022-08-15	903.00	903.00	903.00	903.00	650.96	0
2022-08-12	903.00	903.00	903.00	903.00	650.96	0
2022-08-11	903.00	903.00	903.00	903.00	650.96	109
2022-08-10	890.00	890.00	890.00	890.00	641.59	0
2022-08-09	890.00	890.00	890.00	890.00	641.59	153
2022-08-08	903.00	903.00	903.00	903.00	650.96	280
2022-08-05	901.00	914.39	901.00	914.39	659.17	46
2022-08-04	912.40	912.40	912.40	912.40	657.74	0
2022-08-03	909.30	912.40	909.30	912.40	657.74	1,394
2022-08-02	870.00	870.00	870.00	870.00	627.17	0
2022-08-01	870.00	870.00	870.00	870.00	627.17	0
2022-07-29	870.00	870.00	870.00	870.00	627.17	0
2022-07-28	870.00	870.00	870.00	870.00	627.17	0
2022-07-27	870.00	870.00	870.00	870.00	627.17	0
2022-07-26	870.00	870.00	870.00	870.00	627.17	0
2022-07-25	870.00	870.00	870.00	870.00	627.17	0
2022-07-22	870.00	870.00	870.00	870.00	627.17	0
2022-07-21	870.00	870.00	870.00	870.00	627.17	0
2022-07-20	879.70	879.70	870.00	870.00	627.17	116
2022-07-19	839.00	839.00	839.00	839.00	604.83	0
2022-07-18	839.00	839.00	839.00	839.00	604.83	0
2022-07-15	839.00	839.00	839.00	839.00	604.83	0
2022-07-14	839.00	839.00	839.00	839.00	604.83	0
2022-07-13	839.00	839.00	839.00	839.00	604.83	0
2022-07-12	839.00	839.00	839.00	839.00	604.83	0
2022-07-11	839.00	839.00	839.00	839.00	604.83	6
2022-07-08	848.00	848.00	848.00	848.00	611.31	361
2022-07-07	843.00	843.00	843.00	843.00	607.71	0
2022-07-06	843.00	843.00	843.00	843.00	607.71	0
2022-07-05	843.00	843.00	843.00	843.00	607.71	0
2022-07-04	843.00	843.00	843.00	843.00	607.71	0
2022-07-01	843.00	843.00	843.00	843.00	607.71	0
2022-06-30	843.00	843.00	843.00	843.00	607.71	0

← NewerPage 18 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.