Altria Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	65.860	67.260	65.860	67.260	67.260	1,504
2026-10-21	66.020	66.540	65.880	65.880	65.880	893
2026-10-20	66.060	66.960	66.060	66.680	66.680	2,197
2026-10-19	66.380	66.760	65.800	66.280	66.280	3,272
2026-10-16	65.900	66.600	65.600	66.600	66.600	2,404
2026-10-15	66.500	67.400	65.720	66.020	66.020	5,680
2026-10-14	63.760	65.200	63.760	65.000	65.000	3,648
2026-10-13	64.780	64.860	63.960	64.120	64.120	837
2026-10-12	63.800	64.400	63.680	63.860	63.860	2,007
2026-10-09	63.080	64.040	63.080	64.040	64.040	2,586
2026-10-08	61.960	63.760	61.880	63.760	63.760	3,409
2026-10-07	61.200	62.140	61.200	62.120	62.120	1,963
2026-10-06	60.520	60.880	60.100	60.860	60.860	2,174
2026-10-05	60.000	60.580	59.240	60.340	60.340	986
2026-10-02	59.380	59.760	59.380	59.660	59.660	1,278
2026-10-01	59.640	59.740	59.000	59.560	59.560	2,408
2026-09-30	60.480	60.800	60.020	60.020	60.020	1,053
2026-09-29	60.680	60.680	60.180	60.400	60.400	1,283
2026-09-28	60.460	61.120	60.460	60.660	60.660	4,824
2026-09-25	60.760	60.760	59.880	59.920	59.920	381
2026-09-24	60.460	61.600	60.300	61.100	61.100	1,765
2026-09-23	60.500	61.040	60.180	60.640	60.640	1,675
2026-09-22	59.920	60.220	59.720	60.020	60.020	1,251

Page 1 of 1 · 23 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.