MO: Altria Group

As of Thursday, May 8th, 2025

$ 60.40

-0.51 -0.84%

Open: 60.48
High: 60.98
Low: 60.09
Volume: 7,819,184
Previous Close on Wednesday, May 7th, 2025

$ 60.91

+0.43 +0.71%

Open: 60.53
High: 61.26
Low: 60.37
Volume: 9,131,846

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 60.48 60.98 60.09 60.40 7,814,952 -0.51 -0.84
2025-05-07 60.53 61.26 60.37 60.91 9,131,846 +0.43 +0.71
2025-05-06 59.92 60.62 59.85 60.48 6,521,703 +0.61 +1.02
2025-05-05 59.76 60.05 59.12 59.87 6,653,544 +0.26 +0.44
2025-05-02 59.36 59.72 59.05 59.61 7,017,843 +0.30 +0.51
2025-05-01 58.92 59.56 58.61 59.31 9,399,769 +0.16 +0.27
2025-04-30 59.12 59.66 58.58 59.15 13,413,309 +0.38 +0.65
2025-04-29 57.00 59.44 56.81 58.77 12,719,939 +0.58 +1.00
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 61.26
On 2025-05-07		 59.05
On 2025-05-02		 1.09 1.84 61.26
On 2025-05-07		 60.09
On 2025-05-08		 -1.91 60.25
10D 61.26
On 2025-05-07		 56.81
On 2025-04-29		 1.69 2.88 61.26
On 2025-05-07		 60.09
On 2025-05-08		 -1.91 59.50
20D 61.26
On 2025-05-07		 55.51
On 2025-04-10		 4.04 7.17 58.52
On 2025-04-17		 57.02
On 2025-04-21		 -2.55 58.59
WTD 61.26
On 2025-05-07		 59.12
On 2025-05-05		 0.79 1.33 61.26
On 2025-05-07		 60.09
On 2025-05-08		 -1.91 60.42
MTD 61.26
On 2025-05-07		 58.61
On 2025-05-01		 1.25 2.11 61.26
On 2025-05-07		 60.09
On 2025-05-08		 -1.91 60.10
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IVE

iShares S&P 500 Value ETF

185.46 +1.05 +0.57 639,421
MO

Altria Group

60.40 -0.51 -0.84 7,819,184