MO: Altria Group

As of Thursday, July 10th, 2025

$ 58.55

+0.80 +1.39%

Open: 57.72
High: 58.67
Low: 57.50
Volume: 14,301,812
Previous Close on Wednesday, July 9th, 2025

$ 57.75

-1.79 -3.01%

Open: 59.42
High: 59.49
Low: 56.86
Volume: 22,209,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 57.72 58.67 57.50 58.55 14,301,812 +0.80 +1.39
2025-07-09 59.42 59.49 56.86 57.75 22,209,605 -1.79 -3.01
2025-07-08 60.00 60.28 59.23 59.54 7,910,655 -0.71 -1.18
2025-07-07 59.62 60.36 59.59 60.25 7,297,656 +0.60 +1.01
2025-07-03 59.07 59.65 59.03 59.65 4,766,605 +0.48 +0.81
2025-07-02 58.53 59.23 58.25 59.17 9,164,800 +1.03 +1.77
2025-07-01 58.92 59.29 58.04 58.14 7,654,515 -0.49 -0.84
2025-06-30 58.72 58.79 58.26 58.63 9,459,029 -0.12 -0.20
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 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -0.62 -1.05 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -5.80 59.15
10D 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -0.39 -0.66 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -5.80 58.92
20D 60.63
On 2025-06-23		 56.86
On 2025-07-09		 -0.01 -0.02 60.63
On 2025-06-23		 56.86
On 2025-07-09		 -6.22 59.26
WTD 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -1.10 -1.84 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -5.80 59.02
MTD 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -0.08 -0.14 60.36
On 2025-07-07		 56.86
On 2025-07-09		 -5.80 59.01
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

58.55 +0.80 +1.39 14,301,812