MO: Altria Group

As of Friday, May 1st, 2026

$ 74.55

+1.90 +2.62%

Open: 73.24
High: 74.56
Low: 72.72
Volume: 11,684,999
Previous Close on Thursday, April 30th, 2026

$ 72.65

+4.45 +6.52%

Open: 73.85
High: 73.85
Low: 70.25
Volume: 24,621,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 73.24 74.56 72.72 74.55 11,684,999 +1.90 +2.62
2026-04-30 73.85 73.85 70.25 72.65 24,621,968 +4.45 +6.52
2026-04-29 67.49 68.61 67.40 68.20 12,044,582 +0.40 +0.59
2026-04-28 67.00 68.12 66.82 67.80 10,156,399 +1.80 +2.73
2026-04-27 66.76 66.92 65.50 66.00 7,916,084 -0.88 -1.32
2026-04-24 67.00 67.37 66.29 66.88 9,512,479 -0.27 -0.40
2026-04-23 65.50 67.43 65.38 67.15 7,519,983 +1.97 +3.02
2026-04-22 64.84 65.66 64.65 65.18 7,665,272 +0.53 +0.82
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 74.56
On 2026-05-01		 65.50
On 2026-04-27		 7.67 11.47 66.92
On 2026-04-27		 66.92
On 2026-04-27		 0.00 69.84
10D 74.56
On 2026-05-01		 64.12
On 2026-04-21		 10.38 16.18 67.43
On 2026-04-23		 65.50
On 2026-04-27		 -2.86 67.77
20D 74.56
On 2026-05-01		 64.08
On 2026-04-17		 8.79 13.37 67.93
On 2026-04-10		 64.08
On 2026-04-17		 -5.66 66.90
WTD 74.56
On 2026-05-01		 65.50
On 2026-04-27		 7.67 11.47 66.92
On 2026-04-27		 66.92
On 2026-04-27		 0.00 69.84
MTD 74.56
On 2026-05-01		 72.72
On 2026-05-01		 1.90 2.62 -- -- -- 74.55
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

74.55 +1.90 +2.62 11,684,999