MO: Altria Group

As of Wednesday, June 18th, 2025

$ 59.49

+0.50 +0.85%

Open: 58.93
High: 59.79
Low: 58.93
Volume: 8,242,291
Previous Close on Tuesday, June 17th, 2025

$ 58.99

+0.19 +0.32%

Open: 58.81
High: 59.38
Low: 58.41
Volume: 7,066,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 58.93 59.79 58.93 59.49 8,242,291 +0.50 +0.85
2025-06-17 58.81 59.38 58.41 58.99 7,066,064 +0.19 +0.32
2025-06-16 58.62 59.33 58.17 58.80 10,483,464 -1.01 -1.69
2025-06-13 60.20 60.50 59.55 59.81 10,166,894 -0.11 -0.18
2025-06-12 60.11 60.14 59.20 59.92 10,480,339 +0.01 +0.02
2025-06-11 58.56 59.95 58.54 59.91 8,975,127 +1.35 +2.31
2025-06-10 59.08 59.25 58.40 58.56 8,668,714 -0.51 -0.86
2025-06-09 59.16 59.34 58.91 59.07 6,348,657 -0.17 -0.29
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 60.50
On 2025-06-13		 58.17
On 2025-06-16		 -0.42 -0.70 60.50
On 2025-06-13		 58.17
On 2025-06-16		 -3.85 59.40
10D 60.50
On 2025-06-13		 58.17
On 2025-06-16		 0.18 0.30 60.50
On 2025-06-13		 58.17
On 2025-06-16		 -3.85 59.32
20D 60.88
On 2025-06-03		 58.17
On 2025-06-16		 -0.41 -0.68 60.88
On 2025-06-03		 58.17
On 2025-06-16		 -4.45 59.56
WTD 59.79
On 2025-06-18		 58.17
On 2025-06-16		 -0.32 -0.54 59.33
On 2025-06-16		 59.33
On 2025-06-16		 0.00 59.09
MTD 60.88
On 2025-06-03		 58.17
On 2025-06-16		 -1.12 -1.85 60.88
On 2025-06-03		 58.17
On 2025-06-16		 -4.45 59.50
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

65.52 -0.43 -0.65 12,195,612
RHI

Robert Half International Inc.

41.34 -0.88 -2.08 1,971,275
FWONA

Formula One Group

92.09 +3.20 +3.60 188,829
MO

Altria Group

59.49 +0.50 +0.85 8,242,291