MO: Altria Group

As of Friday, June 5th, 2026

$ 72.19

+1.59 +2.25%

Open: 71.27
High: 73.18
Low: 71.15
Volume: 8,056,411
Previous Close on Thursday, June 4th, 2026

$ 70.60

+0.30 +0.43%

Open: 70.71
High: 71.20
Low: 70.36
Volume: 5,793,099

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 71.27 73.18 71.15 72.19 8,056,411 +1.59 +2.25
2026-06-04 70.71 71.20 70.36 70.60 5,793,099 +0.30 +0.43
2026-06-03 69.40 71.27 69.31 70.30 7,722,693 +1.06 +1.53
2026-06-02 68.49 69.43 68.23 69.24 7,729,868 +0.59 +0.86
2026-06-01 69.67 70.00 68.43 68.65 7,175,874 -0.93 -1.34
2026-05-29 71.20 71.43 69.45 69.58 13,098,838 -2.39 -3.32
2026-05-28 72.47 72.70 71.75 71.97 8,651,704 -0.14 -0.19
2026-05-27 72.48 73.08 71.98 72.11 6,760,327 -0.26 -0.36
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 73.18
On 2026-06-05		 68.23
On 2026-06-02		 2.61 3.75 70.00
On 2026-06-01		 68.23
On 2026-06-02		 -2.54 70.20
10D 74.16
On 2026-05-22		 68.23
On 2026-06-02		 -1.52 -2.06 74.16
On 2026-05-22		 68.23
On 2026-06-02		 -8.00 71.09
20D 74.41
On 2026-05-19		 68.03
On 2026-05-11		 3.15 4.56 74.41
On 2026-05-19		 68.23
On 2026-06-02		 -8.31 71.47
WTD 73.18
On 2026-06-05		 68.23
On 2026-06-02		 2.61 3.75 70.00
On 2026-06-01		 68.23
On 2026-06-02		 -2.54 70.20
MTD 73.18
On 2026-06-05		 68.23
On 2026-06-02		 2.61 3.75 70.00
On 2026-06-01		 68.23
On 2026-06-02		 -2.54 70.20
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
REZI

Resideo Technologies Inc.

31.21 +0.98 +3.24 2,011,941
TCOM

Trip.com Group Ltd.

47.69 -0.37 -0.77 3,576,592
GDS

GDS Holdings Limited

34.00 -2.23 -6.16 2,690,872
AMP

Ameriprise Financial Inc.

454.66 -0.43 -0.09 615,374
MO

Altria Group

72.19 +1.59 +2.25 8,056,411