Altria Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	39.590	39.750	39.160	39.610	27.457	6,837
2021-11-12	39.250	39.500	39.250	39.470	27.360	3,836
2021-11-11	39.070	39.240	39.010	39.200	27.173	4,919
2021-11-10	38.850	39.070	38.710	38.910	26.972	5,344
2021-11-09	39.000	39.030	38.610	38.680	26.813	4,849
2021-11-08	39.100	39.190	38.870	38.960	27.007	7,251
2021-11-05	38.750	39.190	38.600	38.930	26.986	3,641
2021-11-04	38.880	39.100	38.310	38.430	26.640	9,002
2021-11-03	38.220	38.540	38.110	38.470	26.667	7,463
2021-11-02	38.090	38.250	37.900	38.250	26.515	10,474
2021-11-01	38.390	38.400	37.970	38.260	26.522	15,829
2021-10-29	38.500	38.500	38.020	38.310	26.556	23,061
2021-10-28	41.000	41.130	38.400	38.580	26.743	17,537
2021-10-27	41.600	41.610	41.100	41.140	28.518	3,460
2021-10-26	41.500	41.620	41.280	41.590	28.830	2,307
2021-10-25	41.600	41.890	41.170	41.440	28.726	3,836
2021-10-22	41.400	41.780	41.400	41.530	28.788	2,532
2021-10-21	41.310	41.660	41.310	41.400	28.698	3,073
2021-10-20	41.480	41.480	41.140	41.280	28.615	3,236
2021-10-19	41.500	41.590	41.070	41.070	28.470	5,049
2021-10-18	41.910	41.970	41.500	41.540	28.795	8,430
2021-10-15	42.240	42.240	41.930	41.950	29.080	4,674
2021-10-14	41.910	41.930	41.420	41.870	29.024	5,021

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.