Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 845.00 | 845.00 | 843.00 | 843.00 | 607.71 | 530 |
| 2022-06-28 | 861.96 | 861.96 | 861.96 | 861.96 | 621.38 | 24 |
| 2022-06-27 | 861.96 | 861.96 | 861.96 | 861.96 | 621.38 | 0 |
| 2022-06-24 | 861.96 | 861.96 | 861.96 | 861.96 | 621.38 | 5,000 |
| 2022-06-23 | 915.00 | 915.00 | 915.00 | 915.00 | 659.61 | 0 |
| 2022-06-22 | 915.00 | 915.00 | 915.00 | 915.00 | 659.61 | 0 |
| 2022-06-21 | 915.00 | 915.00 | 915.00 | 915.00 | 659.61 | 13 |
| 2022-06-20 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 760.54 | 0 |
| 2022-06-17 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 760.54 | 0 |
| 2022-06-16 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 760.54 | 0 |
| 2022-06-15 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 760.54 | 0 |
| 2022-06-14 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 760.54 | 0 |
| 2022-06-13 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 747.16 | 0 |
| 2022-06-10 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 747.16 | 0 |
| 2022-06-09 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 747.16 | 0 |
| 2022-06-08 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 747.16 | 0 |
| 2022-06-07 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 747.16 | 10 |
| 2022-06-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 743.62 | 0 |
| 2022-06-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 743.62 | 0 |
| 2022-06-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 743.62 | 275 |
| 2022-06-01 | 1,083.22 | 1,083.22 | 1,083.22 | 1,083.22 | 767.14 | 0 |
| 2022-05-31 | 1,083.22 | 1,083.22 | 1,083.22 | 1,083.22 | 767.14 | 0 |
| 2022-05-30 | 1,083.22 | 1,083.22 | 1,083.22 | 1,083.22 | 767.14 | 0 |
| 2022-05-27 | 1,083.22 | 1,083.22 | 1,083.22 | 1,083.22 | 767.14 | 0 |
| 2022-05-26 | 1,083.22 | 1,083.22 | 1,083.22 | 1,083.22 | 767.14 | 275 |
| 2022-05-25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 743.62 | 0 |
| 2022-05-24 | 1,033.45 | 1,050.00 | 1,033.45 | 1,050.00 | 743.62 | 566 |
| 2022-05-23 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 718.83 | 0 |
| 2022-05-20 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 718.83 | 17 |
| 2022-05-19 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 724.50 | 22 |
| 2022-05-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 779.03 | 0 |
| 2022-05-17 | 1,099.97 | 1,100.00 | 1,099.97 | 1,100.00 | 779.03 | 253 |
| 2022-05-16 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 740.34 | 0 |
| 2022-05-13 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 740.34 | 0 |
| 2022-05-12 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 740.34 | 41 |
| 2022-05-11 | 1,045.33 | 1,045.33 | 1,045.33 | 1,045.33 | 740.31 | 79 |
| 2022-05-10 | 1,070.00 | 1,070.00 | 1,035.00 | 1,035.00 | 733.00 | 26 |
| 2022-05-09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 793.19 | 115 |
| 2022-05-06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 793.19 | 0 |
| 2022-05-05 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 793.19 | 0 |
| 2022-05-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 793.19 | 0 |
| 2022-05-03 | 1,133.99 | 1,133.99 | 1,120.00 | 1,120.00 | 793.19 | 19 |
| 2022-05-02 | 1,141.07 | 1,141.07 | 1,141.07 | 1,141.07 | 808.11 | 0 |
| 2022-04-29 | 1,141.07 | 1,141.07 | 1,141.07 | 1,141.07 | 808.11 | 218 |
| 2022-04-28 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 803.82 | 0 |
| 2022-04-27 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 803.82 | 68 |
| 2022-04-26 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 796.73 | 46 |
| 2022-04-25 | 1,111.50 | 1,115.05 | 1,111.50 | 1,115.05 | 789.69 | 1,804 |
| 2022-04-22 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 809.06 | 0 |
| 2022-04-21 | 1,150.00 | 1,150.00 | 1,142.40 | 1,142.40 | 809.06 | 388 |
| 2022-04-20 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 771.88 | 14 |
| 2022-04-19 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 771.88 | 0 |
| 2022-04-18 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 771.88 | 0 |
| 2022-04-13 | 1,090.00 | 1,090.00 | 1,089.90 | 1,089.90 | 771.88 | 70 |
| 2022-04-12 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 773.36 | 0 |
| 2022-04-11 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 773.36 | 102 |
| 2022-04-08 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | 767.15 | 10 |
| 2022-04-07 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 764.86 | 2,842 |
| 2022-04-06 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | 737.03 | 0 |
| 2022-04-05 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | 737.03 | 0 |
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.