Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | 737.03 | 0 |
| 2022-04-01 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | 737.03 | 708 |
| 2022-03-31 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 738.31 | 777 |
| 2022-03-30 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 725.91 | 10 |
| 2022-03-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 725.91 | 907 |
| 2022-03-28 | 1,057.20 | 1,057.20 | 1,057.20 | 1,057.20 | 748.72 | 0 |
| 2022-03-25 | 1,057.20 | 1,057.20 | 1,057.20 | 1,057.20 | 748.72 | 0 |
| 2022-03-24 | 1,050.00 | 1,057.20 | 1,050.00 | 1,057.20 | 748.72 | 1,452 |
| 2022-03-23 | 1,071.30 | 1,079.00 | 1,071.30 | 1,079.00 | 751.33 | 450 |
| 2022-03-22 | 1,076.00 | 1,076.00 | 1,071.30 | 1,071.30 | 745.97 | 252 |
| 2022-03-18 | 1,055.00 | 1,055.00 | 1,048.00 | 1,048.00 | 729.75 | 304 |
| 2022-03-17 | 1,025.29 | 1,025.29 | 1,025.29 | 1,025.29 | 713.93 | 5 |
| 2022-03-16 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 736.01 | 21 |
| 2022-03-15 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 731.83 | 0 |
| 2022-03-14 | 1,053.00 | 1,053.00 | 1,051.00 | 1,051.00 | 731.83 | 138 |
| 2022-03-11 | 1,069.37 | 1,069.37 | 1,069.37 | 1,069.37 | 744.63 | 0 |
| 2022-03-10 | 1,069.37 | 1,069.37 | 1,069.37 | 1,069.37 | 744.63 | 0 |
| 2022-03-09 | 1,069.37 | 1,069.37 | 1,069.37 | 1,069.37 | 744.63 | 467 |
| 2022-03-08 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 784.06 | 22 |
| 2022-03-07 | 1,126.00 | 1,126.00 | 1,125.00 | 1,126.00 | 784.06 | 424 |
| 2022-03-04 | 1,091.00 | 1,112.00 | 1,091.00 | 1,112.00 | 774.31 | 85 |
| 2022-03-03 | 1,092.00 | 1,110.00 | 1,092.00 | 1,110.00 | 772.92 | 854 |
| 2022-03-02 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 760.38 | 62 |
| 2022-03-01 | 1,052.87 | 1,052.87 | 1,052.87 | 1,052.87 | 733.14 | 42 |
| 2022-02-28 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 732.53 | 0 |
| 2022-02-25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 732.53 | 123 |
| 2022-02-24 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 726.26 | 0 |
| 2022-02-23 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 726.26 | 18 |
| 2022-02-22 | 999.99 | 1,040.00 | 999.99 | 1,035.00 | 720.69 | 332 |
| 2022-02-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 731.14 | 0 |
| 2022-02-18 | 1,051.00 | 1,055.00 | 1,050.00 | 1,050.00 | 731.14 | 766 |
| 2022-02-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 59 |
| 2022-02-16 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 711.64 | 0 |
| 2022-02-15 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 711.64 | 6 |
| 2022-02-14 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 0 |
| 2022-02-11 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 57 |
| 2022-02-10 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 9 |
| 2022-02-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 20 |
| 2022-02-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 0 |
| 2022-02-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 0 |
| 2022-02-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 0 |
| 2022-02-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 0 |
| 2022-02-01 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 724.17 | 21 |
| 2022-01-31 | 1,024.81 | 1,059.99 | 1,024.81 | 1,059.99 | 738.09 | 29 |
| 2022-01-28 | 1,037.00 | 1,044.00 | 1,036.01 | 1,044.00 | 726.96 | 2,032 |
| 2022-01-27 | 1,042.00 | 1,050.00 | 1,042.00 | 1,050.00 | 731.14 | 159 |
| 2022-01-26 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 0 |
| 2022-01-25 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 717.21 | 153 |
| 2022-01-24 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 6 |
| 2022-01-21 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 710.25 | 63 |
| 2022-01-20 | 973.90 | 1,035.00 | 973.90 | 1,030.00 | 717.21 | 154 |
| 2022-01-19 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 0 |
| 2022-01-18 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 121 |
| 2022-01-17 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 0 |
| 2022-01-14 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 717.21 | 31 |
| 2022-01-13 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 711.64 | 817 |
| 2022-01-12 | 994.90 | 994.90 | 994.90 | 994.90 | 692.77 | 821 |
| 2022-01-11 | 1,012.00 | 1,012.00 | 1,007.00 | 1,007.00 | 701.20 | 109 |
| 2022-01-10 | 1,026.00 | 1,039.99 | 1,026.00 | 1,027.85 | 715.71 | 12,500 |
| 2022-01-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 696.32 | 40 |
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.