Altria Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | 968.00 | 0 |
| 2024-11-13 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | 968.00 | 0 |
| 2024-11-12 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | 968.00 | 22 |
| 2024-11-11 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 947.57 | 0 |
| 2024-11-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 947.57 | 0 |
| 2024-11-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 947.57 | 0 |
| 2024-11-06 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 947.57 | 0 |
| 2024-11-05 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 947.57 | 0 |
| 2024-11-04 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 947.57 | 0 |
| 2024-11-01 | 1,085.99 | 1,085.99 | 1,085.00 | 1,085.00 | 947.57 | 2,435 |
| 2024-10-31 | 994.99 | 994.99 | 994.99 | 994.99 | 868.97 | 0 |
| 2024-10-30 | 994.99 | 994.99 | 994.99 | 994.99 | 868.97 | 0 |
| 2024-10-29 | 994.99 | 994.99 | 994.99 | 994.99 | 868.97 | 0 |
| 2024-10-28 | 994.99 | 994.99 | 994.99 | 994.99 | 868.97 | 0 |
| 2024-10-25 | 994.99 | 994.99 | 994.99 | 994.99 | 868.97 | 11 |
| 2024-10-24 | 994.13 | 994.13 | 994.13 | 994.13 | 868.21 | 0 |
| 2024-10-23 | 994.13 | 994.13 | 994.13 | 994.13 | 868.21 | 0 |
| 2024-10-22 | 994.13 | 994.13 | 994.13 | 994.13 | 868.21 | 0 |
| 2024-10-21 | 994.13 | 994.13 | 994.13 | 994.13 | 868.21 | 0 |
| 2024-10-18 | 994.14 | 994.14 | 994.13 | 994.13 | 868.21 | 53 |
| 2024-10-17 | 1,004.17 | 1,004.17 | 994.13 | 994.13 | 868.21 | 159 |
| 2024-10-16 | 979.03 | 979.03 | 979.03 | 979.03 | 855.03 | 62 |
| 2024-10-15 | 980.72 | 980.72 | 980.72 | 980.72 | 856.50 | 27 |
| 2024-10-14 | 960.00 | 960.00 | 960.00 | 960.00 | 838.41 | 146 |
| 2024-10-11 | 961.00 | 961.00 | 961.00 | 961.00 | 839.28 | 10 |
| 2024-10-10 | 986.71 | 986.71 | 986.71 | 986.71 | 861.73 | 11 |
| 2024-10-09 | 968.76 | 968.76 | 968.76 | 968.76 | 846.06 | 20 |
| 2024-10-08 | 963.53 | 963.53 | 956.78 | 956.78 | 835.59 | 336 |
| 2024-10-07 | 957.61 | 985.99 | 957.61 | 985.99 | 861.11 | 974 |
| 2024-10-04 | 968.12 | 968.12 | 968.12 | 968.12 | 845.50 | 22 |
| 2024-10-03 | 1,007.45 | 1,007.45 | 1,007.45 | 1,007.45 | 879.85 | 0 |
| 2024-10-02 | 1,007.45 | 1,007.45 | 1,007.45 | 1,007.45 | 879.85 | 0 |
| 2024-09-30 | 1,007.45 | 1,007.45 | 1,007.45 | 1,007.45 | 879.85 | 0 |
| 2024-09-27 | 1,007.45 | 1,007.45 | 1,007.45 | 1,007.45 | 879.85 | 0 |
| 2024-09-26 | 1,007.45 | 1,007.45 | 1,007.45 | 1,007.45 | 879.85 | 32 |
| 2024-09-25 | 985.32 | 985.32 | 985.32 | 985.32 | 860.52 | 0 |
| 2024-09-24 | 985.32 | 985.32 | 985.32 | 985.32 | 860.52 | 125 |
| 2024-09-23 | 1,006.19 | 1,006.19 | 975.00 | 991.95 | 866.31 | 21 |
| 2024-09-20 | 972.42 | 972.42 | 972.42 | 972.42 | 849.25 | 0 |
| 2024-09-19 | 972.42 | 972.42 | 972.42 | 972.42 | 849.25 | 16 |
| 2024-09-18 | 964.90 | 1,007.99 | 964.90 | 1,007.99 | 880.32 | 29 |
| 2024-09-17 | 999.59 | 999.59 | 999.59 | 999.59 | 872.98 | 22 |
| 2024-09-13 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | 869.68 | 292 |
| 2024-09-12 | 1,077.37 | 1,077.37 | 1,077.37 | 1,077.37 | 922.40 | 0 |
| 2024-09-11 | 1,077.37 | 1,077.37 | 1,077.37 | 1,077.37 | 922.40 | 0 |
| 2024-09-10 | 1,072.00 | 1,077.37 | 1,072.00 | 1,077.37 | 922.40 | 48 |
| 2024-09-09 | 1,070.00 | 1,072.00 | 1,070.00 | 1,070.00 | 916.09 | 64 |
| 2024-09-06 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | 941.26 | 0 |
| 2024-09-05 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | 941.26 | 1,212 |
| 2024-09-04 | 1,079.99 | 1,085.00 | 1,079.99 | 1,085.00 | 928.93 | 3,217 |
| 2024-09-03 | 1,099.39 | 1,099.39 | 1,095.99 | 1,095.99 | 938.34 | 76 |
| 2024-09-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 898.96 | 0 |
| 2024-08-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 898.96 | 0 |
| 2024-08-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 898.96 | 11 |
| 2024-08-28 | 1,037.45 | 1,037.45 | 1,030.01 | 1,030.01 | 881.85 | 43 |
| 2024-08-27 | 1,031.98 | 1,044.00 | 1,031.98 | 1,044.00 | 893.83 | 189 |
| 2024-08-26 | 1,031.97 | 1,031.97 | 1,031.97 | 1,031.97 | 883.53 | 63 |
| 2024-08-23 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 855.30 | 118 |
| 2024-08-22 | 1,001.00 | 1,001.01 | 1,001.00 | 1,001.01 | 857.02 | 66 |
| 2024-08-21 | 978.00 | 1,010.00 | 978.00 | 1,010.00 | 864.72 | 170 |
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.