MO: Altria Group

As of Friday, May 15th, 2026

$ 73.09

+0.68 +0.94%

Open: 73.02
High: 73.14
Low: 72.24
Volume: 10,294,503
Previous Close on Thursday, May 14th, 2026

$ 72.41

+0.87 +1.22%

Open: 71.63
High: 72.45
Low: 71.48
Volume: 8,606,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 73.02 73.14 72.24 73.09 10,294,503 +0.68 +0.94
2026-05-14 71.63 72.45 71.48 72.41 8,606,518 +0.87 +1.22
2026-05-13 70.29 71.61 69.90 71.54 8,300,105 +1.65 +2.36
2026-05-12 69.25 70.74 68.68 69.89 8,346,255 +1.28 +1.87
2026-05-11 68.70 68.99 68.03 68.61 10,219,566 +0.49 +0.72
2026-05-08 69.16 69.69 68.07 68.12 7,297,906 -0.92 -1.33
2026-05-07 69.50 69.78 69.00 69.04 8,566,761 -1.13 -1.61
2026-05-06 72.02 72.41 70.16 70.17 11,128,279 -2.62 -3.60
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 73.14
On 2026-05-15		 68.03
On 2026-05-11		 4.97 7.30 68.99
On 2026-05-11		 68.99
On 2026-05-11		 0.00 71.11
10D 74.34
On 2026-05-04		 68.03
On 2026-05-11		 -1.46 -1.96 74.34
On 2026-05-04		 68.03
On 2026-05-11		 -8.49 70.91
20D 74.56
On 2026-05-01		 64.12
On 2026-04-21		 8.92 13.90 74.56
On 2026-05-01		 68.03
On 2026-05-11		 -8.76 69.34
WTD 73.14
On 2026-05-15		 68.03
On 2026-05-11		 4.97 7.30 68.99
On 2026-05-11		 68.99
On 2026-05-11		 0.00 71.11
MTD 74.56
On 2026-05-01		 68.03
On 2026-05-11		 0.44 0.61 74.56
On 2026-05-01		 68.03
On 2026-05-11		 -8.76 71.24
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

73.09 +0.68 +0.94 10,294,503