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 |
| 2025-10-17 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,107.01 | 0 |
| 2025-10-16 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,107.01 | 6 |
| 2025-10-15 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,127.36 | 0 |
| 2025-10-14 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,127.36 | 0 |
| 2025-10-13 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,127.36 | 0 |
| 2025-10-10 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,127.36 | 0 |
| 2025-10-09 | 1,204.21 | 1,204.21 | 1,204.21 | 1,204.21 | 1,127.36 | 216 |
| 2025-10-08 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,128.10 | 0 |
| 2025-10-07 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,128.10 | 192 |
| 2025-10-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,123.42 | 20 |
| 2025-10-03 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,131.85 | 0 |
| 2025-10-02 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,131.85 | 0 |
| 2025-10-01 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,131.85 | 0 |
| 2025-09-30 | 1,205.06 | 1,209.00 | 1,205.06 | 1,209.00 | 1,131.85 | 136 |
| 2025-09-29 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,128.10 | 11 |
| 2025-09-26 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 1,097.20 | 0 |
| 2025-09-25 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 1,097.20 | 0 |
| 2025-09-24 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 1,097.20 | 0 |
| 2025-09-23 | 1,171.99 | 1,171.99 | 1,171.99 | 1,171.99 | 1,097.20 | 21 |
| 2025-09-22 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,095.61 | 0 |
| 2025-09-19 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,095.61 | 10 |
| 2025-09-18 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,116.87 | 12 |
| 2025-09-17 | 1,190.52 | 1,190.52 | 1,190.52 | 1,190.52 | 1,114.54 | 199 |
| 2025-09-15 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,137.46 | 16 |
| 2025-09-12 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,123.91 | 199 |
| 2025-09-11 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,133.13 | 20 |
| 2025-09-10 | 1,230.61 | 1,230.61 | 1,230.61 | 1,230.61 | 1,133.69 | 0 |
| 2025-09-09 | 1,230.61 | 1,230.61 | 1,230.61 | 1,230.61 | 1,133.69 | 70 |
| 2025-09-08 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,147.87 | 0 |
| 2025-09-05 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,147.87 | 0 |
| 2025-09-04 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,147.87 | 6 |
| 2025-09-03 | 1,255.68 | 1,255.68 | 1,255.68 | 1,255.68 | 1,156.78 | 0 |
| 2025-09-02 | 1,254.84 | 1,255.82 | 1,254.84 | 1,255.68 | 1,156.78 | 176 |
| 2025-09-01 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,134.05 | 0 |
| 2025-08-29 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,134.05 | 0 |
| 2025-08-28 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,134.05 | 27 |
| 2025-08-27 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | 1,141.76 | 2,000 |
| 2025-08-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,179.19 | 0 |
| 2025-08-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,179.19 | 0 |
| 2025-08-22 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,179.19 | 2,098 |
| 2025-08-21 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,128.52 | 0 |
| 2025-08-20 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,128.52 | 0 |
| 2025-08-19 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,128.52 | 0 |
| 2025-08-18 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,128.52 | 0 |
| 2025-08-15 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,128.52 | 0 |
| 2025-08-14 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,128.52 | 20 |
| 2025-08-13 | 1,224.03 | 1,224.03 | 1,224.03 | 1,224.03 | 1,127.63 | 0 |
| 2025-08-12 | 1,223.06 | 1,224.03 | 1,223.06 | 1,224.03 | 1,127.63 | 897 |
| 2025-08-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,105.49 | 37 |
| 2025-08-08 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | 1,088.31 | 0 |
| 2025-08-07 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | 1,088.31 | 840 |
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.