Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,133.62 | 1,133.62 | 1,062.83 | 1,062.83 | 995.00 | 726 |
| 2025-10-29 | 1,165.00 | 1,165.00 | 1,150.42 | 1,150.42 | 1,077.00 | 115 |
| 2025-10-28 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,090.65 | 0 |
| 2025-10-27 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,090.65 | 0 |
| 2025-10-24 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,090.65 | 8 |
| 2025-10-23 | 1,186.13 | 1,186.13 | 1,186.12 | 1,186.12 | 1,110.43 | 279 |
| 2025-10-22 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,107.47 | 0 |
| 2025-10-21 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,107.47 | 6 |
| 2025-10-20 | 1,182.96 | 1,182.96 | 1,182.96 | 1,182.96 | 1,107.47 | 15 |
← NewerPage 5 of 5 · 249 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.