Altria Group, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	74.680	76.090	74.280	76.070	76.070	7,155,993
2026-10-21	74.000	74.820	73.610	73.830	73.830	5,501,676
2026-10-20	74.595	75.520	74.230	74.640	74.640	8,371,979
2026-10-19	74.250	74.850	73.675	74.090	74.090	6,994,533
2026-10-16	74.500	75.200	74.495	75.110	75.110	9,651,289
2026-10-15	74.500	75.740	73.495	73.840	73.840	10,874,030
2026-10-14	72.370	73.165	72.150	73.130	73.130	6,788,449
2026-10-13	72.220	72.350	71.140	71.560	71.560	7,099,661
2026-10-12	71.844	72.180	71.155	71.660	71.660	5,983,134
2026-10-09	71.430	71.950	71.220	71.680	71.680	8,383,011
2026-10-08	70.000	71.840	70.000	71.420	71.420	11,656,570
2026-10-07	69.080	69.620	68.740	69.380	69.380	6,960,007
2026-10-06	67.700	68.790	67.600	68.550	68.550	6,827,785
2026-10-05	67.135	68.030	65.780	67.880	67.880	9,270,992
2026-10-02	66.900	67.445	66.590	67.350	67.350	6,615,101
2026-10-01	67.480	67.500	66.430	66.950	66.950	5,942,971
2026-09-30	68.900	69.080	66.905	67.340	67.340	7,573,964
2026-09-29	68.350	68.920	67.970	68.720	68.720	6,868,120
2026-09-28	69.000	69.600	68.682	69.130	69.130	5,973,606
2026-09-25	68.500	68.840	68.060	68.820	68.820	5,157,849
2026-09-24	69.500	70.285	68.835	68.880	68.880	7,382,112
2026-09-23	68.580	69.550	68.435	68.950	68.950	9,568,051
2026-09-22	68.760	69.030	68.220	68.640	68.640	5,334,748

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1997-04-11	3:1

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