MO: Altria Group

As of Friday, August 22nd, 2025

$ 67.67

-0.01 -0.01%

Open: 68.01
High: 68.60
Low: 67.33
Volume: 9,556,319
Previous Close on Thursday, August 21st, 2025

$ 67.68

+0.10 +0.15%

Open: 67.59
High: 67.80
Low: 67.22
Volume: 5,778,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 68.01 68.60 67.33 67.67 9,556,319 -0.01 -0.01
2025-08-21 67.59 67.80 67.22 67.68 5,778,210 +0.10 +0.15
2025-08-20 66.80 67.87 66.60 67.58 8,849,188 +1.02 +1.53
2025-08-19 66.00 66.59 65.75 66.56 6,395,223 +0.57 +0.86
2025-08-18 65.95 66.60 65.89 65.99 6,881,293 +0.17 +0.26
2025-08-15 65.65 66.18 65.23 65.82 9,999,076 +0.27 +0.41
2025-08-14 65.51 65.92 65.36 65.55 7,373,463 +0.05 +0.08
2025-08-13 65.97 66.16 65.03 65.50 7,497,278 -0.51 -0.77
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 68.60
On 2025-08-22		 65.75
On 2025-08-19		 1.85 2.81 66.60
On 2025-08-18		 65.75
On 2025-08-19		 -1.28 67.10
10D 68.60
On 2025-08-22		 64.31
On 2025-08-11		 3.48 5.42 66.29
On 2025-08-12		 65.03
On 2025-08-13		 -1.89 66.40
20D 68.60
On 2025-08-22		 58.43
On 2025-07-29		 7.83 13.08 59.83
On 2025-07-28		 58.43
On 2025-07-29		 -2.34 64.13
WTD 68.60
On 2025-08-22		 65.75
On 2025-08-19		 1.85 2.81 66.60
On 2025-08-18		 65.75
On 2025-08-19		 -1.28 67.10
MTD 68.60
On 2025-08-22		 61.69
On 2025-08-01		 5.73 9.25 66.29
On 2025-08-12		 65.03
On 2025-08-13		 -1.89 65.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

67.67 -0.01 -0.01 9,556,319