Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 996.17 | 0 |
| 2025-05-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 996.17 | 6 |
| 2025-05-12 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,010.66 | 115 |
| 2025-05-09 | 1,188.55 | 1,188.55 | 1,188.55 | 1,188.55 | 1,076.36 | 0 |
| 2025-05-08 | 1,188.55 | 1,188.55 | 1,188.55 | 1,188.55 | 1,076.36 | 0 |
| 2025-05-07 | 1,188.55 | 1,188.55 | 1,188.55 | 1,188.55 | 1,076.36 | 0 |
| 2025-05-06 | 1,188.55 | 1,188.55 | 1,188.55 | 1,188.55 | 1,076.36 | 3,300 |
| 2025-05-05 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 1,051.56 | 0 |
| 2025-05-02 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 1,051.56 | 16 |
| 2025-04-30 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,027.87 | 0 |
| 2025-04-29 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,027.87 | 0 |
| 2025-04-28 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,027.87 | 120 |
| 2025-04-25 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-22 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-21 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 8 |
| 2025-04-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-14 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 0 |
| 2025-04-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,041.45 | 6 |
| 2025-04-09 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 0 |
| 2025-04-08 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 0 |
| 2025-04-07 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 0 |
| 2025-04-04 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 0 |
| 2025-04-03 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 0 |
| 2025-04-02 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 0 |
| 2025-04-01 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,091.26 | 221 |
| 2025-03-31 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,074.05 | 0 |
| 2025-03-28 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,074.05 | 126 |
| 2025-03-27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,068.62 | 8 |
| 2025-03-26 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,023.34 | 0 |
| 2025-03-25 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,023.34 | 10 |
| 2025-03-24 | 1,165.71 | 1,165.71 | 1,165.71 | 1,165.71 | 1,037.13 | 23 |
| 2025-03-21 | 1,165.71 | 1,165.71 | 1,165.71 | 1,165.71 | 1,037.13 | 0 |
| 2025-03-20 | 1,163.79 | 1,175.73 | 1,163.79 | 1,165.71 | 1,037.13 | 628 |
| 2025-03-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,040.95 | 0 |
| 2025-03-18 | 1,172.00 | 1,172.00 | 1,169.99 | 1,170.00 | 1,040.95 | 82 |
| 2025-03-14 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,042.73 | 0 |
| 2025-03-13 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,042.73 | 9 |
| 2025-03-12 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,040.95 | 6 |
| 2025-03-11 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,049.85 | 146 |
| 2025-03-10 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,067.64 | 293 |
| 2025-03-07 | 1,211.21 | 1,211.21 | 1,211.21 | 1,211.21 | 1,077.61 | 37 |
| 2025-03-06 | 1,199.23 | 1,199.23 | 1,199.23 | 1,199.23 | 1,066.96 | 0 |
| 2025-03-05 | 1,199.23 | 1,199.23 | 1,199.23 | 1,199.23 | 1,066.96 | 0 |
| 2025-03-04 | 1,170.00 | 1,199.23 | 1,170.00 | 1,199.23 | 1,066.96 | 529 |
| 2025-03-03 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,035.61 | 22 |
| 2025-02-28 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-27 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-26 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-25 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-24 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-21 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-20 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 0 |
| 2025-02-19 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 967.10 | 1,834 |
| 2025-02-18 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 967.99 | 0 |
| 2025-02-17 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 967.99 | 0 |
| 2025-02-14 | 1,087.56 | 1,088.00 | 1,087.56 | 1,088.00 | 967.99 | 1,264 |
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.