MO: Altria Group

As of Wednesday, April 16th, 2025

$ 57.27

-0.25 -0.43%

Open: 57.99
High: 58.19
Low: 57.06
Volume: 8,522,674
Previous Close on Tuesday, April 15th, 2025

$ 57.52

+0.39 +0.68%

Open: 57.65
High: 57.90
Low: 57.17
Volume: 6,380,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 57.99 58.19 57.06 57.27 8,522,668 -0.25 -0.43
2025-04-15 57.65 57.90 57.17 57.52 6,380,552 +0.39 +0.68
2025-04-14 56.79 57.51 56.43 57.13 9,773,337 +0.48 +0.85
2025-04-11 56.56 56.94 55.93 56.65 9,757,991 +0.27 +0.48
2025-04-10 56.53 56.77 55.51 56.38 13,136,950 +0.02 +0.04
2025-04-09 55.01 57.15 54.94 56.36 15,805,029 +0.80 +1.44
2025-04-08 56.44 56.97 55.08 55.56 12,293,386 -0.10 -0.18
2025-04-07 53.00 56.17 52.82 55.66 16,754,032 -0.41 -0.73
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 58.19
On 2025-04-16		 55.51
On 2025-04-10		 0.91 1.61 56.77
On 2025-04-10		 56.77
On 2025-04-10		 0.00 56.99
10D 59.24
On 2025-04-03		 52.82
On 2025-04-07		 0.15 0.26 59.24
On 2025-04-03		 52.82
On 2025-04-07		 -10.84 56.65
20D 60.18
On 2025-03-31		 52.82
On 2025-04-07		 -0.68 -1.17 60.18
On 2025-03-31		 52.82
On 2025-04-07		 -12.23 57.33
WTD 58.19
On 2025-04-16		 56.43
On 2025-04-14		 0.62 1.09 57.51
On 2025-04-14		 57.51
On 2025-04-14		 0.00 57.31
MTD 60.10
On 2025-04-01		 52.82
On 2025-04-07		 -2.75 -4.58 60.10
On 2025-04-01		 52.82
On 2025-04-07		 -12.11 56.87
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

37.16 -0.40 -1.06 2,474,882
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

24.11 +0.03 +0.12 274,960
FNCL

Fidelity MSCI Financials Index ETF

64.64 -0.98 -1.49 72,393
DB

Deutsche Bank Aktiengesellschaft

23.34 -0.20 -0.85 2,692,786
MO

Altria Group

57.27 -0.25 -0.43 8,522,674