Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,096.21 | 1,096.21 | 1,096.21 | 1,096.21 | 1,044.97 | 274 |
| 2026-01-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,048.58 | 0 |
| 2026-01-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,048.58 | 28 |
| 2026-01-23 | 1,093.11 | 1,093.11 | 1,093.11 | 1,093.11 | 1,042.01 | 0 |
| 2026-01-22 | 1,093.11 | 1,093.11 | 1,093.11 | 1,093.11 | 1,042.01 | 0 |
| 2026-01-21 | 1,093.11 | 1,093.11 | 1,093.11 | 1,093.11 | 1,042.01 | 0 |
| 2026-01-20 | 1,093.11 | 1,093.11 | 1,093.11 | 1,093.11 | 1,042.01 | 0 |
| 2026-01-19 | 1,093.11 | 1,093.11 | 1,093.11 | 1,093.11 | 1,042.01 | 0 |
| 2026-01-16 | 1,087.48 | 1,093.11 | 1,087.48 | 1,093.11 | 1,042.01 | 156 |
| 2026-01-15 | 1,090.00 | 1,090.59 | 1,090.00 | 1,090.59 | 1,039.61 | 236 |
| 2026-01-14 | 1,081.14 | 1,081.14 | 1,081.14 | 1,081.14 | 1,030.60 | 421 |
| 2026-01-13 | 1,044.00 | 1,070.00 | 1,044.00 | 1,064.65 | 1,014.88 | 44 |
| 2026-01-12 | 1,036.64 | 1,044.00 | 1,036.64 | 1,044.00 | 995.20 | 50 |
| 2026-01-09 | 1,004.31 | 1,004.31 | 1,004.31 | 1,004.31 | 957.36 | 6 |
| 2026-01-08 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 963.74 | 11 |
| 2026-01-07 | 996.00 | 996.15 | 980.00 | 980.00 | 934.19 | 94 |
| 2026-01-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 953.25 | 0 |
| 2026-01-05 | 1,029.84 | 1,029.84 | 999.99 | 1,000.00 | 953.25 | 216 |
| 2026-01-02 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 987.19 | 0 |
| 2025-12-31 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 987.19 | 0 |
| 2025-12-30 | 1,036.57 | 1,036.57 | 1,035.60 | 1,035.60 | 987.19 | 1,041 |
| 2025-12-29 | 1,036.00 | 1,037.35 | 1,036.00 | 1,037.35 | 988.86 | 362 |
| 2025-12-26 | 1,058.98 | 1,058.98 | 1,058.98 | 1,058.98 | 1,009.48 | 0 |
| 2025-12-24 | 1,058.98 | 1,058.98 | 1,058.98 | 1,058.98 | 991.40 | 0 |
| 2025-12-23 | 1,058.98 | 1,058.98 | 1,058.98 | 1,058.98 | 991.40 | 49 |
| 2025-12-22 | 1,054.21 | 1,054.21 | 1,054.21 | 1,054.21 | 986.93 | 0 |
| 2025-12-19 | 1,053.74 | 1,054.21 | 1,053.74 | 1,054.21 | 986.93 | 187 |
| 2025-12-18 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 990.95 | 100 |
| 2025-12-17 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 996.57 | 0 |
| 2025-12-16 | 1,070.00 | 1,070.00 | 1,063.06 | 1,064.50 | 996.57 | 35,580 |
| 2025-12-15 | 1,065.44 | 1,080.00 | 1,065.44 | 1,065.50 | 997.50 | 56 |
| 2025-12-11 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,002.65 | 0 |
| 2025-12-10 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,002.65 | 10 |
| 2025-12-09 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 0 |
| 2025-12-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 0 |
| 2025-12-05 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 0 |
| 2025-12-04 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 0 |
| 2025-12-03 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 0 |
| 2025-12-02 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 0 |
| 2025-12-01 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,015.76 | 12 |
| 2025-11-28 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,006.40 | 27 |
| 2025-11-27 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,005.46 | 0 |
| 2025-11-26 | 1,077.26 | 1,077.26 | 1,074.00 | 1,074.00 | 1,005.46 | 10,409 |
| 2025-11-25 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,013.89 | 0 |
| 2025-11-24 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,013.89 | 0 |
| 2025-11-21 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,013.89 | 0 |
| 2025-11-20 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,013.89 | 0 |
| 2025-11-19 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 1,013.89 | 15 |
| 2025-11-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,011.08 | 23 |
| 2025-11-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,006.40 | 0 |
| 2025-11-13 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,006.40 | 0 |
| 2025-11-12 | 1,080.00 | 1,080.00 | 1,075.00 | 1,075.00 | 1,006.40 | 20 |
| 2025-11-11 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,002.09 | 69 |
| 2025-11-10 | 1,071.40 | 1,075.20 | 1,050.00 | 1,050.90 | 983.83 | 286 |
| 2025-11-07 | 1,071.37 | 1,071.37 | 1,071.37 | 1,071.37 | 1,003.00 | 129 |
| 2025-11-06 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 997.03 | 0 |
| 2025-11-05 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 997.03 | 500 |
| 2025-11-04 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 988.61 | 12 |
| 2025-11-03 | 1,049.53 | 1,049.53 | 1,049.53 | 1,049.53 | 982.55 | 12 |
| 2025-10-31 | 1,065.00 | 1,065.00 | 1,049.53 | 1,049.53 | 982.55 | 7,776 |
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.