MO: Altria Group

As of Friday, October 30th, 2026

$ 78.13

+1.38 +1.80%

Open: 78.14
High: 79.81
Low: 77.57
Volume: 20,448,216
Previous Close on Thursday, October 29th, 2026

$ 76.75

+3.76 +5.15%

Open: 75.29
High: 76.81
Low: 74.48
Volume: 12,462,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 78.14 79.81 77.57 78.13 20,448,216 +1.38 +1.80
2026-10-29 75.29 76.81 74.48 76.75 12,462,469 +3.76 +5.15
2026-10-28 73.10 73.71 72.75 72.99 7,501,948 -0.50 -0.68
2026-10-27 72.71 73.60 72.30 73.49 5,293,602 -0.13 -0.18
2026-10-26 73.70 74.54 73.43 73.62 5,195,582 -0.69 -0.93
2026-10-23 75.75 76.06 74.29 74.31 6,158,873 -1.76 -2.31
2026-10-22 74.68 76.09 74.28 76.07 7,102,315 +2.24 +3.03
2026-10-21 74.00 74.82 73.61 73.83 5,504,108 -0.81 -1.09
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 79.81
On 2026-10-30		 72.30
On 2026-10-27		 3.82 5.14 74.54
On 2026-10-26		 72.30
On 2026-10-27		 -3.01 75.00
10D 79.81
On 2026-10-30		 72.30
On 2026-10-27		 3.02 4.02 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 74.79
20D 79.81
On 2026-10-30		 65.78
On 2026-10-05		 10.78 16.01 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 73.11
WTD 79.81
On 2026-10-30		 72.30
On 2026-10-27		 3.82 5.14 74.54
On 2026-10-26		 72.30
On 2026-10-27		 -3.01 75.00
MTD 79.81
On 2026-10-30		 65.78
On 2026-10-05		 10.79 16.03 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 72.57
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

78.13 +1.38 +1.80 20,448,216