MO: Altria Group

As of Thursday, October 9th, 2025

$ 65.72

+0.30 +0.46%

Open: 65.55
High: 65.98
Low: 65.30
Volume: 6,947,188
Previous Close on Wednesday, October 8th, 2025

$ 65.42

-1.23 -1.85%

Open: 66.61
High: 66.72
Low: 65.23
Volume: 10,914,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 65.55 65.98 65.30 65.72 6,947,188 +0.30 +0.46
2025-10-08 66.61 66.72 65.23 65.42 10,914,761 -1.23 -1.85
2025-10-07 65.49 66.65 65.45 66.65 8,756,306 +1.28 +1.96
2025-10-06 65.14 65.50 64.78 65.37 7,761,449 -0.36 -0.55
2025-10-03 65.67 66.24 65.19 65.73 7,019,446 -0.02 -0.03
2025-10-02 66.18 66.62 65.50 65.75 6,032,835 -0.54 -0.81
2025-10-01 66.16 66.34 65.77 66.29 7,843,341 +0.23 +0.35
2025-09-30 65.69 66.18 65.36 66.06 7,785,348 +0.39 +0.59
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 66.72
On 2025-10-08		 64.78
On 2025-10-06		 -0.03 -0.05 66.24
On 2025-10-03		 64.78
On 2025-10-06		 -2.21 65.78
10D 66.72
On 2025-10-08		 64.78
On 2025-10-06		 0.53 0.81 66.62
On 2025-10-02		 64.78
On 2025-10-06		 -2.77 65.84
20D 66.73
On 2025-09-12		 63.41
On 2025-09-22		 -0.64 -0.96 66.73
On 2025-09-12		 63.41
On 2025-09-22		 -4.98 65.40
WTD 66.72
On 2025-10-08		 64.78
On 2025-10-06		 -0.01 -0.02 66.72
On 2025-10-08		 65.30
On 2025-10-09		 -2.13 65.79
MTD 66.72
On 2025-10-08		 64.78
On 2025-10-06		 -0.34 -0.51 66.62
On 2025-10-02		 64.78
On 2025-10-06		 -2.77 65.85
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VUG

Vanguard Growth ETF

486.51 -0.58 -0.12 750,683
RHI

Robert Half International Inc.

33.26 -0.41 -1.22 1,674,291
GO

Grocery Outlet Holding Corp.

15.46 -0.54 -3.38 2,787,169
LNC

Lincoln National Corporation

39.91 +0.03 +0.08 1,044,667
MO

Altria Group

65.72 +0.30 +0.46 6,947,188