Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,141.64 | 281 |
| 2026-04-27 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,133.89 | 0 |
| 2026-04-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,133.89 | 0 |
| 2026-04-23 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,133.89 | 346 |
| 2026-04-22 | 1,100.93 | 1,100.93 | 1,100.93 | 1,100.93 | 1,066.95 | 0 |
| 2026-04-21 | 1,100.93 | 1,100.93 | 1,100.93 | 1,100.93 | 1,066.95 | 0 |
| 2026-04-20 | 1,100.93 | 1,100.93 | 1,100.93 | 1,100.93 | 1,066.95 | 0 |
| 2026-04-17 | 1,106.47 | 1,106.47 | 1,100.93 | 1,100.93 | 1,066.95 | 17 |
| 2026-04-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,056.36 | 0 |
| 2026-04-15 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,056.36 | 238 |
| 2026-04-14 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | 1,140.59 | 0 |
| 2026-04-13 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | 1,140.59 | 0 |
| 2026-04-10 | 1,176.91 | 1,176.91 | 1,176.91 | 1,176.91 | 1,140.59 | 172 |
| 2026-04-09 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,155.21 | 0 |
| 2026-04-08 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,155.21 | 0 |
| 2026-04-07 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,155.21 | 10 |
| 2026-04-06 | 1,217.24 | 1,217.24 | 1,217.24 | 1,217.24 | 1,179.67 | 0 |
| 2026-04-01 | 1,217.24 | 1,217.24 | 1,217.24 | 1,217.24 | 1,179.67 | 18 |
| 2026-03-31 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,143.58 | 0 |
| 2026-03-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,143.58 | 0 |
| 2026-03-27 | 1,167.61 | 1,180.00 | 1,167.61 | 1,180.00 | 1,143.58 | 180 |
| 2026-03-26 | 1,128.81 | 1,128.81 | 1,128.81 | 1,128.81 | 1,093.97 | 5 |
| 2026-03-25 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,112.57 | 0 |
| 2026-03-24 | 1,155.00 | 1,155.00 | 1,148.00 | 1,148.00 | 1,094.33 | 40 |
| 2026-03-23 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,107.68 | 645 |
| 2026-03-20 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,106.73 | 8 |
| 2026-03-19 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,143.90 | 0 |
| 2026-03-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,143.90 | 0 |
| 2026-03-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,143.90 | 9 |
| 2026-03-13 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,148.67 | 31 |
| 2026-03-12 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,138.42 | 9,359 |
| 2026-03-11 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,114.35 | 0 |
| 2026-03-10 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,114.35 | 23 |
| 2026-03-09 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,124.84 | 8 |
| 2026-03-06 | 1,178.08 | 1,180.00 | 1,178.08 | 1,180.00 | 1,124.84 | 33 |
| 2026-03-05 | 1,198.99 | 1,198.99 | 1,198.99 | 1,198.99 | 1,142.94 | 5 |
| 2026-03-04 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,134.37 | 104 |
| 2026-03-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,143.90 | 5 |
| 2026-03-02 | 1,200.34 | 1,200.34 | 1,200.34 | 1,200.34 | 1,144.23 | 725 |
| 2026-02-27 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,133.42 | 5 |
| 2026-02-26 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | 1,135.04 | 1,596 |
| 2026-02-25 | 1,180.90 | 1,180.90 | 1,180.90 | 1,180.90 | 1,125.70 | 0 |
| 2026-02-24 | 1,181.90 | 1,181.90 | 1,180.90 | 1,180.90 | 1,125.70 | 347 |
| 2026-02-23 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1,108.17 | 5 |
| 2026-02-20 | 1,151.88 | 1,161.00 | 1,151.88 | 1,161.00 | 1,106.73 | 12,885 |
| 2026-02-19 | 1,165.02 | 1,166.00 | 1,165.02 | 1,166.00 | 1,111.49 | 705 |
| 2026-02-18 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,090.52 | 282 |
| 2026-02-17 | 1,141.01 | 1,141.01 | 1,139.40 | 1,139.40 | 1,086.14 | 526 |
| 2026-02-16 | 1,154.20 | 1,154.20 | 1,154.20 | 1,154.20 | 1,100.25 | 0 |
| 2026-02-13 | 1,158.01 | 1,158.01 | 1,154.20 | 1,154.20 | 1,100.25 | 1,539 |
| 2026-02-12 | 1,150.01 | 1,154.00 | 1,150.01 | 1,154.00 | 1,100.05 | 1,040 |
| 2026-02-11 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,081.94 | 12 |
| 2026-02-10 | 1,127.76 | 1,127.76 | 1,127.76 | 1,127.76 | 1,075.04 | 0 |
| 2026-02-09 | 1,127.76 | 1,127.76 | 1,127.76 | 1,127.76 | 1,075.04 | 0 |
| 2026-02-06 | 1,128.00 | 1,135.01 | 1,127.76 | 1,127.76 | 1,075.04 | 215 |
| 2026-02-05 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,075.27 | 29 |
| 2026-02-04 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,075.27 | 219 |
| 2026-02-03 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 1,019.97 | 0 |
| 2026-01-30 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 1,019.97 | 0 |
| 2026-01-29 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 1,019.97 | 6 |
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.