MO: Altria Group

As of Friday, April 26th, 2024

$ 43.38

-0.16 -0.37%

Open: 43.43
High: 43.94
Low: 43.19
Volume: 13,792,560
Previous Close on Thursday, April 25th, 2024

$ 43.54

+0.62 +1.44%

Open: 43.25
High: 43.65
Low: 42.76
Volume: 14,914,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 43.43 43.94 43.19 43.38 13,792,560 -0.16 -0.37
2024-04-25 43.25 43.65 42.76 43.54 14,914,960 +0.62 +1.44
2024-04-24 42.70 43.06 42.40 42.92 12,425,973 +0.05 +0.12
2024-04-23 42.64 43.04 42.52 42.87 16,823,023 +0.30 +0.70
2024-04-22 42.31 42.72 42.02 42.57 10,770,732 +0.48 +1.14
2024-04-19 41.39 42.27 41.39 42.09 18,784,198 +0.79 +1.91
2024-04-18 41.13 41.43 41.11 41.30 17,567,824 +0.20 +0.49
2024-04-17 41.01 41.22 40.74 41.10 8,725,585 +0.35 +0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.94
On 2024-04-26		 42.02
On 2024-04-22		 1.29 3.06 42.72
On 2024-04-22		 42.72
On 2024-04-22		 0.00 43.06
10D 43.94
On 2024-04-26		 40.65
On 2024-04-15		 2.33 5.68 41.46
On 2024-04-15		 40.72
On 2024-04-16		 -1.78 42.15
20D 43.94
On 2024-04-26		 40.65
On 2024-04-15		 -0.24 -0.55 43.87
On 2024-04-01		 40.65
On 2024-04-15		 -7.34 42.06
WTD 43.94
On 2024-04-26		 42.02
On 2024-04-22		 1.29 3.06 42.72
On 2024-04-22		 42.72
On 2024-04-22		 0.00 43.06
MTD 43.94
On 2024-04-26		 40.65
On 2024-04-15		 -0.24 -0.55 43.87
On 2024-04-01		 40.65
On 2024-04-15		 -7.34 42.06
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

43.38 -0.16 -0.37 13,792,560