Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 696.32 | 33 |
| 2022-01-05 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 698.41 | 35 |
| 2022-01-04 | 1,009.99 | 1,010.00 | 1,009.99 | 1,010.00 | 703.29 | 24 |
| 2022-01-03 | 977.47 | 977.47 | 977.47 | 977.47 | 680.63 | 9 |
| 2021-12-31 | 971.75 | 971.75 | 971.75 | 971.75 | 676.65 | 0 |
| 2021-12-30 | 971.75 | 971.75 | 971.75 | 971.75 | 676.65 | 8 |
| 2021-12-29 | 980.00 | 980.00 | 980.00 | 980.00 | 682.40 | 0 |
| 2021-12-28 | 968.15 | 980.00 | 968.15 | 980.00 | 682.40 | 198 |
| 2021-12-27 | 968.15 | 968.15 | 968.15 | 968.15 | 674.14 | 500 |
| 2021-12-24 | 964.00 | 964.00 | 964.00 | 964.00 | 671.25 | 0 |
| 2021-12-23 | 964.00 | 964.00 | 964.00 | 964.00 | 671.25 | 339 |
| 2021-12-22 | 998.00 | 998.00 | 998.00 | 998.00 | 694.93 | 0 |
| 2021-12-21 | 999.50 | 999.50 | 995.00 | 998.00 | 681.91 | 122 |
| 2021-12-20 | 994.50 | 994.50 | 994.50 | 994.50 | 679.52 | 218 |
| 2021-12-17 | 976.99 | 1,000.00 | 976.99 | 999.00 | 682.60 | 1,369 |
| 2021-12-16 | 977.00 | 980.00 | 960.00 | 976.99 | 667.56 | 153 |
| 2021-12-15 | 972.00 | 972.00 | 972.00 | 972.00 | 664.15 | 165 |
| 2021-12-14 | 964.00 | 964.00 | 964.00 | 964.00 | 658.68 | 160 |
| 2021-12-13 | 953.00 | 953.00 | 953.00 | 953.00 | 651.17 | 21 |
| 2021-12-10 | 944.00 | 944.00 | 944.00 | 944.00 | 645.02 | 8 |
| 2021-12-09 | 936.00 | 936.00 | 935.00 | 935.00 | 638.87 | 65 |
| 2021-12-08 | 936.00 | 936.00 | 936.00 | 936.00 | 639.55 | 35 |
| 2021-12-07 | 950.00 | 950.00 | 936.00 | 936.00 | 639.55 | 186 |
| 2021-12-06 | 936.00 | 936.00 | 936.00 | 936.00 | 639.55 | 0 |
| 2021-12-03 | 930.00 | 936.00 | 930.00 | 936.00 | 639.55 | 233 |
| 2021-12-02 | 919.00 | 927.00 | 919.00 | 927.00 | 633.40 | 162 |
| 2021-12-01 | 909.50 | 909.50 | 909.50 | 909.50 | 621.44 | 0 |
| 2021-11-30 | 909.50 | 909.50 | 909.50 | 909.50 | 621.44 | 29 |
| 2021-11-29 | 951.00 | 951.00 | 944.00 | 944.00 | 645.02 | 228 |
| 2021-11-26 | 949.77 | 949.77 | 949.77 | 949.77 | 648.96 | 173 |
| 2021-11-25 | 954.00 | 954.00 | 954.00 | 954.00 | 651.85 | 8 |
| 2021-11-24 | 930.00 | 930.00 | 930.00 | 930.00 | 635.45 | 128 |
| 2021-11-23 | 930.00 | 930.00 | 930.00 | 930.00 | 635.45 | 0 |
| 2021-11-22 | 915.00 | 930.00 | 915.00 | 930.00 | 635.45 | 184 |
| 2021-11-19 | 910.00 | 910.00 | 910.00 | 910.00 | 621.79 | 56 |
| 2021-11-18 | 920.00 | 920.00 | 910.00 | 910.00 | 621.79 | 303 |
| 2021-11-17 | 970.00 | 970.00 | 970.00 | 970.00 | 662.78 | 31 |
| 2021-11-16 | 935.50 | 949.97 | 926.42 | 926.42 | 633.01 | 526 |
| 2021-11-12 | 922.59 | 922.59 | 922.59 | 922.59 | 630.39 | 70 |
| 2021-11-11 | 918.00 | 918.00 | 918.00 | 918.00 | 627.25 | 56 |
| 2021-11-10 | 915.20 | 918.00 | 915.20 | 918.00 | 627.25 | 82 |
| 2021-11-09 | 907.50 | 908.00 | 905.00 | 905.00 | 618.37 | 459 |
| 2021-11-08 | 925.60 | 925.60 | 914.00 | 914.00 | 624.52 | 1,152 |
| 2021-11-05 | 910.00 | 917.60 | 910.00 | 910.00 | 621.79 | 155 |
| 2021-11-04 | 922.02 | 922.02 | 910.00 | 910.00 | 621.79 | 459 |
| 2021-11-03 | 922.02 | 922.02 | 922.02 | 922.02 | 630.00 | 5,408 |
| 2021-11-01 | 919.79 | 925.00 | 919.79 | 920.84 | 629.19 | 126 |
| 2021-10-29 | 905.00 | 913.00 | 905.00 | 910.00 | 621.79 | 439 |
| 2021-10-28 | 910.00 | 918.21 | 910.00 | 910.00 | 621.79 | 2,312 |
| 2021-10-27 | 960.00 | 960.00 | 960.00 | 960.00 | 655.95 | 20 |
| 2021-10-26 | 975.00 | 975.00 | 975.00 | 975.00 | 666.20 | 0 |
| 2021-10-25 | 975.00 | 975.00 | 975.00 | 975.00 | 666.20 | 59 |
| 2021-10-22 | 975.00 | 975.00 | 975.00 | 975.00 | 666.20 | 48 |
| 2021-10-21 | 974.94 | 974.94 | 974.94 | 974.94 | 666.16 | 0 |
| 2021-10-20 | 980.50 | 980.50 | 974.00 | 974.94 | 666.16 | 74 |
← NewerPage 21 of 21 · 1,255 trading days
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.