Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 960.88 | 62 |
| 2025-02-12 | 1,096.72 | 1,096.72 | 1,096.72 | 1,096.72 | 975.75 | 500 |
| 2025-02-11 | 1,120.00 | 1,120.00 | 1,099.08 | 1,109.00 | 986.68 | 42 |
| 2025-02-10 | 1,087.61 | 1,087.61 | 1,087.61 | 1,087.61 | 967.65 | 0 |
| 2025-02-07 | 1,087.61 | 1,087.61 | 1,087.61 | 1,087.61 | 967.65 | 246 |
| 2025-02-06 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 912.83 | 0 |
| 2025-02-05 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 912.83 | 0 |
| 2025-02-04 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 912.83 | 0 |
| 2025-01-31 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 912.83 | 0 |
| 2025-01-30 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 912.83 | 55 |
| 2025-01-29 | 1,080.00 | 1,081.00 | 1,079.76 | 1,079.76 | 960.66 | 255 |
| 2025-01-28 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | 929.05 | 0 |
| 2025-01-27 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | 929.05 | 0 |
| 2025-01-24 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | 929.05 | 0 |
| 2025-01-23 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | 929.05 | 0 |
| 2025-01-22 | 1,044.23 | 1,044.23 | 1,044.23 | 1,044.23 | 929.05 | 3,000 |
| 2025-01-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-13 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 943.08 | 0 |
| 2025-01-10 | 1,063.00 | 1,063.00 | 1,060.00 | 1,060.00 | 943.08 | 63 |
| 2025-01-09 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 983.12 | 0 |
| 2025-01-08 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 983.12 | 0 |
| 2025-01-07 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 983.12 | 0 |
| 2025-01-06 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 983.12 | 6 |
| 2025-01-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 978.67 | 0 |
| 2025-01-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 978.67 | 0 |
| 2024-12-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 978.67 | 49 |
| 2024-12-30 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 995.57 | 0 |
| 2024-12-27 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 995.57 | 0 |
| 2024-12-26 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 995.57 | 0 |
| 2024-12-24 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-23 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-20 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-19 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-18 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-17 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-16 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 5 |
| 2024-12-13 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-11 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 0 |
| 2024-12-10 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 977.27 | 20 |
| 2024-12-09 | 1,129.50 | 1,150.00 | 1,129.50 | 1,150.00 | 1,004.34 | 39 |
| 2024-12-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,004.34 | 0 |
| 2024-12-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,004.34 | 165 |
| 2024-12-04 | 1,145.98 | 1,147.00 | 1,144.00 | 1,147.00 | 1,001.72 | 66 |
| 2024-12-03 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,010.46 | 179 |
| 2024-12-02 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-29 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-28 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-27 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-26 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-25 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-22 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 0 |
| 2024-11-21 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,003.03 | 93 |
| 2024-11-20 | 1,120.00 | 1,133.09 | 1,120.00 | 1,133.09 | 989.57 | 79 |
| 2024-11-19 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | 968.00 | 0 |
| 2024-11-15 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | 968.00 | 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.