MO: Altria Group

As of Wednesday, November 12th, 2025

$ 58.05

-0.36 -0.62%

Open: 58.40
High: 58.80
Low: 58.03
Volume: 8,896,391
Previous Close on Tuesday, November 11th, 2025

$ 58.41

+0.86 +1.49%

Open: 57.80
High: 58.74
Low: 57.77
Volume: 6,947,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 58.40 58.80 58.03 58.05 8,896,384 -0.36 -0.62
2025-11-11 57.80 58.74 57.77 58.41 6,947,769 +0.86 +1.49
2025-11-10 57.85 57.90 57.26 57.55 7,369,692 -0.48 -0.83
2025-11-07 57.59 58.13 57.15 58.03 8,933,365 +0.76 +1.33
2025-11-06 57.05 57.73 56.80 57.27 7,658,614 +0.11 +0.19
2025-11-05 57.60 58.17 56.89 57.16 8,444,745 -0.15 -0.26
2025-11-04 57.09 57.38 56.42 57.31 9,819,539 +0.64 +1.13
2025-11-03 56.42 57.00 56.18 56.67 12,674,005 +0.29 +0.51
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 58.80
On 2025-11-12		 56.80
On 2025-11-06		 0.89 1.56 58.13
On 2025-11-07		 57.26
On 2025-11-10		 -1.49 57.86
10D 59.50
On 2025-10-30		 56.18
On 2025-11-03		 -3.92 -6.33 59.50
On 2025-10-30		 56.18
On 2025-11-03		 -5.58 57.40
20D 65.20
On 2025-10-20		 56.18
On 2025-11-03		 -6.82 -10.51 65.20
On 2025-10-20		 56.18
On 2025-11-03		 -13.83 60.70
WTD 58.80
On 2025-11-12		 57.26
On 2025-11-10		 0.02 0.03 57.90
On 2025-11-10		 57.90
On 2025-11-10		 0.00 58.00
MTD 58.80
On 2025-11-12		 56.18
On 2025-11-03		 1.67 2.96 58.17
On 2025-11-05		 56.80
On 2025-11-06		 -2.36 57.56
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

58.05 -0.36 -0.62 8,896,391