MO: Altria Group

As of Friday, September 18th, 2026

$ 69.52

-0.18 -0.26%

Open: 69.34
High: 69.98
Low: 68.62
Volume: 14,127,740
Previous Close on Thursday, September 17th, 2026

$ 69.70

-0.40 -0.57%

Open: 69.84
High: 70.04
Low: 69.01
Volume: 6,697,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 69.34 69.98 68.62 69.52 14,127,740 -0.18 -0.26
2026-09-17 69.84 70.04 69.01 69.70 6,697,492 -0.40 -0.57
2026-09-16 69.60 70.71 69.40 70.10 7,999,762 +0.29 +0.42
2026-09-15 68.94 70.52 68.44 69.81 10,496,659 -0.80 -1.13
2026-09-14 70.07 71.05 70.01 70.61 7,814,768 +1.63 +2.36
2026-09-11 69.20 69.66 68.62 68.98 6,324,786 +0.19 +0.28
2026-09-10 68.84 69.18 68.43 68.79 6,477,003 +0.90 +1.33
2026-09-09 68.32 68.39 67.40 67.89 6,719,426 -0.28 -0.41
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 71.05
On 2026-09-14		 68.44
On 2026-09-15		 0.54 0.78 71.05
On 2026-09-14		 68.44
On 2026-09-15		 -3.67 69.95
10D 71.05
On 2026-09-14		 67.40
On 2026-09-09		 0.03 0.04 71.05
On 2026-09-14		 68.44
On 2026-09-15		 -3.67 69.25
20D 71.05
On 2026-09-14		 65.77
On 2026-08-21		 2.58 3.85 70.53
On 2026-09-01		 67.40
On 2026-09-09		 -4.44 68.88
WTD 71.05
On 2026-09-14		 68.44
On 2026-09-15		 0.54 0.78 71.05
On 2026-09-14		 68.44
On 2026-09-15		 -3.67 69.95
MTD 71.05
On 2026-09-14		 67.40
On 2026-09-09		 1.04 1.52 70.53
On 2026-09-01		 67.40
On 2026-09-09		 -4.44 69.32
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

69.52 -0.18 -0.26 14,127,740