MO: Altria Group

As of Friday, August 1st, 2025

$ 61.94

-- 0 0%

Open: 61.94
High: 61.94
Low: 61.94
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 61.94

+0.44 +0.72%

Open: 61.21
High: 62.32
Low: 60.91
Volume: 10,612,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 61.21 62.32 60.91 61.94 10,612,526 +0.44 +0.72
2025-07-30 59.87 62.21 59.81 61.50 20,409,610 +2.14 +3.61
2025-07-29 58.52 59.68 58.43 59.36 11,674,596 +0.64 +1.09
2025-07-28 59.75 59.83 58.60 58.72 7,398,572 -1.12 -1.87
2025-07-25 59.56 59.93 59.48 59.84 6,361,566 +0.23 +0.39
2025-07-24 59.72 59.82 59.31 59.61 6,930,389 -0.16 -0.27
2025-07-23 59.17 59.86 58.99 59.77 7,141,251 +0.33 +0.56
2025-07-22 58.55 59.53 58.15 59.44 9,648,418 +0.52 +0.88
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 62.32
On 2025-07-31		 58.43
On 2025-07-29		 2.33 3.91 59.93
On 2025-07-25		 58.43
On 2025-07-29		 -2.49 60.27
10D 62.32
On 2025-07-31		 57.77
On 2025-07-18		 3.96 6.83 59.93
On 2025-07-25		 58.43
On 2025-07-29		 -2.49 59.71
20D 62.32
On 2025-07-31		 56.86
On 2025-07-09		 2.77 4.68 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -5.80 59.21
WTD 62.32
On 2025-07-31		 58.43
On 2025-07-29		 2.10 3.51 59.83
On 2025-07-28		 58.43
On 2025-07-29		 -2.34 60.38
MTD 62.32
On 2025-07-31		 56.86
On 2025-07-09		 3.31 5.65 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -5.80 59.16
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,363,792
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,991,265
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,916,295
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,475,571
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
VCR

Vanguard Consumer Discretionary ETF

369.56 0.00 0.00
SPHQ

Invesco S&P 500 Quality ETF

71.38 0.00 0.00
MO

Altria Group

61.94 0.00 0.00