Altria Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	75.040	76.240	75.040	76.240	76.240	20
2026-10-15	75.670	75.670	74.690	75.040	75.040	16
2026-10-14	71.540	71.540	71.540	71.540	71.540	0
2026-10-13	72.450	72.450	71.540	71.540	71.540	5
2026-10-12	71.960	71.960	71.960	71.960	71.960	0
2026-10-09	71.600	71.960	71.600	71.960	71.960	44
2026-10-08	69.790	69.790	69.790	69.790	69.790	0
2026-10-07	68.460	69.790	68.460	69.790	69.790	146
2026-10-06	68.040	68.390	67.340	68.390	68.390	38
2026-10-05	67.480	67.480	67.480	67.480	67.480	32
2026-10-02	70.420	70.420	70.420	70.420	70.420	0
2026-10-01	70.420	70.420	70.420	70.420	70.420	10
2026-09-30	71.750	71.750	70.630	70.630	70.630	6
2026-09-29	72.030	72.030	71.540	71.750	71.750	35
2026-09-28	72.310	72.310	72.310	72.310	72.310	2
2026-09-25	71.610	71.610	71.610	71.610	71.610	4
2026-09-24	72.310	72.310	72.310	72.310	72.310	64
2026-09-23	70.700	71.400	70.700	71.200	71.200	39
2026-09-22	70.350	70.700	70.140	70.700	70.700	123
2026-09-21	70.420	70.420	70.220	70.350	70.350	30
2026-09-18	71.820	71.820	71.820	71.820	71.820	5

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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