Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,244.39 | 5 |
| 2026-07-21 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,252.26 | 12 |
| 2026-07-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,278.82 | 15 |
| 2026-07-17 | 1,269.91 | 1,269.91 | 1,269.00 | 1,269.00 | 1,248.32 | 2,052 |
| 2026-07-16 | 1,234.81 | 1,261.90 | 1,234.81 | 1,261.90 | 1,241.34 | 62 |
| 2026-07-15 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.23 | 0 |
| 2026-07-14 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.23 | 0 |
| 2026-07-13 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.23 | 0 |
| 2026-07-10 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.23 | 0 |
| 2026-07-09 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,254.23 | 42 |
| 2026-07-08 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,240.31 | 0 |
| 2026-07-07 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,240.31 | 0 |
| 2026-07-06 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,240.31 | 0 |
| 2026-07-03 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,240.31 | 0 |
| 2026-07-02 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,240.31 | 35 |
| 2026-07-01 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,268.98 | 0 |
| 2026-06-30 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,268.98 | 0 |
| 2026-06-29 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,268.98 | 0 |
| 2026-06-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,268.98 | 140 |
| 2026-06-25 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-24 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-23 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-22 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-19 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-18 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-17 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-16 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,175.53 | 0 |
| 2026-06-15 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,175.53 | 31 |
| 2026-06-12 | 1,231.01 | 1,231.01 | 1,231.00 | 1,231.00 | 1,193.01 | 67 |
| 2026-06-11 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,214.33 | 0 |
| 2026-06-10 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,214.33 | 0 |
| 2026-06-09 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,214.33 | 19 |
| 2026-06-08 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,221.11 | 35 |
| 2026-06-05 | 1,234.99 | 1,234.99 | 1,234.99 | 1,234.99 | 1,196.87 | 8 |
| 2026-06-04 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,184.28 | 0 |
| 2026-06-03 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,184.28 | 14 |
| 2026-06-02 | 1,191.90 | 1,191.90 | 1,191.90 | 1,191.90 | 1,155.11 | 0 |
| 2026-06-01 | 1,203.50 | 1,204.00 | 1,191.90 | 1,191.90 | 1,155.11 | 50 |
| 2026-05-29 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,205.61 | 0 |
| 2026-05-28 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,205.61 | 15 |
| 2026-05-27 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,239.53 | 0 |
| 2026-05-26 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,239.53 | 0 |
| 2026-05-25 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,239.53 | 0 |
| 2026-05-22 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,239.53 | 1,500 |
| 2026-05-21 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,244.37 | 0 |
| 2026-05-20 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,244.37 | 0 |
| 2026-05-19 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,244.37 | 19 |
| 2026-05-18 | 1,239.69 | 1,239.69 | 1,239.69 | 1,239.69 | 1,201.43 | 0 |
| 2026-05-15 | 1,239.69 | 1,239.69 | 1,239.69 | 1,239.69 | 1,201.43 | 0 |
| 2026-05-14 | 1,243.00 | 1,243.00 | 1,239.69 | 1,239.69 | 1,201.43 | 907 |
| 2026-05-13 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,183.32 | 53 |
| 2026-05-12 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,163.93 | 11 |
| 2026-05-11 | 1,185.00 | 1,185.00 | 1,184.50 | 1,184.50 | 1,147.94 | 20 |
| 2026-05-08 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,158.12 | 0 |
| 2026-05-07 | 1,204.57 | 1,204.57 | 1,194.00 | 1,195.00 | 1,158.12 | 60 |
| 2026-05-06 | 1,236.00 | 1,236.00 | 1,215.00 | 1,215.00 | 1,177.50 | 396 |
| 2026-05-05 | 1,266.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,230.80 | 75 |
| 2026-05-04 | 1,297.41 | 1,297.41 | 1,272.00 | 1,278.00 | 1,238.56 | 776 |
| 2026-04-30 | 1,236.64 | 1,260.00 | 1,236.64 | 1,260.00 | 1,221.11 | 88 |
| 2026-04-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,162.96 | 17 |
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.