Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,087.06 | 0 |
| 2025-08-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,087.06 | 0 |
| 2025-08-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,087.06 | 0 |
| 2025-08-01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,087.06 | 37 |
| 2025-07-31 | 1,155.23 | 1,164.00 | 1,155.23 | 1,164.00 | 1,072.32 | 159 |
| 2025-07-30 | 1,139.99 | 1,139.99 | 1,115.00 | 1,115.00 | 1,027.18 | 3,018 |
| 2025-07-29 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,017.97 | 0 |
| 2025-07-28 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,017.97 | 0 |
| 2025-07-25 | 1,104.99 | 1,105.00 | 1,104.99 | 1,105.00 | 1,017.97 | 909 |
| 2025-07-24 | 1,105.01 | 1,105.01 | 1,105.00 | 1,105.00 | 1,017.97 | 17 |
| 2025-07-23 | 1,108.32 | 1,108.32 | 1,106.86 | 1,106.86 | 1,019.68 | 340 |
| 2025-07-22 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | 999.67 | 0 |
| 2025-07-21 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | 999.67 | 0 |
| 2025-07-18 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | 999.67 | 0 |
| 2025-07-17 | 1,104.00 | 1,104.00 | 1,085.13 | 1,085.13 | 999.67 | 141 |
| 2025-07-16 | 1,103.34 | 1,104.00 | 1,103.34 | 1,104.00 | 1,017.05 | 97 |
| 2025-07-15 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,001.39 | 0 |
| 2025-07-14 | 1,085.00 | 1,087.00 | 1,082.49 | 1,087.00 | 1,001.39 | 374 |
| 2025-07-11 | 1,074.95 | 1,081.16 | 1,074.95 | 1,081.16 | 996.01 | 309 |
| 2025-07-10 | 1,060.86 | 1,060.86 | 1,060.86 | 1,060.86 | 977.31 | 0 |
| 2025-07-09 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.86 | 977.31 | 820 |
| 2025-07-08 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | 1,019.76 | 0 |
| 2025-07-07 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | 1,019.76 | 0 |
| 2025-07-04 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | 1,019.76 | 0 |
| 2025-07-03 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | 1,019.76 | 555 |
| 2025-07-02 | 1,106.86 | 1,106.86 | 1,106.86 | 1,106.86 | 1,019.68 | 400 |
| 2025-07-01 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,013.36 | 0 |
| 2025-06-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,013.36 | 13 |
| 2025-06-27 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-26 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-24 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-23 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-20 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 6 |
| 2025-06-19 | 1,133.10 | 1,133.10 | 1,133.10 | 1,133.10 | 1,043.86 | 0 |
| 2025-06-18 | 1,135.00 | 1,135.00 | 1,133.10 | 1,133.10 | 1,043.86 | 658 |
| 2025-06-17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-16 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,045.61 | 0 |
| 2025-06-13 | 1,138.55 | 1,154.00 | 1,131.00 | 1,135.00 | 1,027.87 | 62 |
| 2025-06-12 | 1,132.27 | 1,132.27 | 1,132.27 | 1,132.27 | 1,025.39 | 0 |
| 2025-06-11 | 1,125.00 | 1,132.27 | 1,114.99 | 1,132.27 | 1,025.39 | 777 |
| 2025-06-10 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,049.60 | 0 |
| 2025-06-09 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,049.60 | 0 |
| 2025-06-06 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,049.60 | 0 |
| 2025-06-05 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,049.60 | 0 |
| 2025-06-04 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,049.60 | 0 |
| 2025-06-03 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,049.60 | 870 |
| 2025-06-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-05-30 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 11 |
| 2025-05-29 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-05-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-05-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-05-26 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-05-23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 8 |
| 2025-05-22 | 1,150.00 | 1,172.99 | 1,149.00 | 1,149.00 | 1,040.55 | 321 |
| 2025-05-21 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 16 |
| 2025-05-20 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 1,023.35 | 0 |
| 2025-05-19 | 1,130.01 | 1,130.01 | 1,130.01 | 1,130.01 | 1,023.35 | 0 |
| 2025-05-16 | 1,132.00 | 1,134.00 | 1,130.01 | 1,130.01 | 1,023.35 | 34 |
| 2025-05-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 996.17 | 0 |
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.