MO: Altria Group

As of Friday, December 5th, 2025

$ 57.99

-0.35 -0.60%

Open: 58.20
High: 58.45
Low: 57.92
Volume: 5,706,746
Previous Close on Thursday, December 4th, 2025

$ 58.34

-0.07 -0.12%

Open: 58.57
High: 58.66
Low: 57.99
Volume: 6,731,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 58.20 58.45 57.92 57.99 5,706,746 -0.35 -0.60
2025-12-04 58.57 58.66 57.99 58.34 6,731,368 -0.07 -0.12
2025-12-03 59.01 59.34 58.35 58.41 8,839,227 -0.41 -0.70
2025-12-02 59.11 59.35 58.48 58.82 8,125,509 -0.32 -0.54
2025-12-01 59.00 59.18 58.70 59.14 7,819,344 +0.13 +0.22
2025-11-28 58.69 59.01 58.68 59.01 3,204,336 +0.32 +0.55
2025-11-26 58.50 58.90 58.40 58.69 5,884,178 +0.35 +0.60
2025-11-25 57.72 58.44 57.45 58.34 9,479,473 +1.01 +1.76
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 59.35
On 2025-12-02		 57.92
On 2025-12-05		 -1.02 -1.73 59.35
On 2025-12-02		 57.92
On 2025-12-05		 -2.41 58.54
10D 59.35
On 2025-12-02		 57.08
On 2025-11-24		 -0.19 -0.33 58.95
On 2025-11-21		 57.08
On 2025-11-24		 -3.18 58.43
20D 59.35
On 2025-12-02		 57.08
On 2025-11-24		 0.72 1.26 59.27
On 2025-11-18		 57.08
On 2025-11-24		 -3.70 58.31
WTD 59.35
On 2025-12-02		 57.92
On 2025-12-05		 -1.02 -1.73 59.35
On 2025-12-02		 57.92
On 2025-12-05		 -2.41 58.54
MTD 59.35
On 2025-12-02		 57.92
On 2025-12-05		 -1.02 -1.73 59.35
On 2025-12-02		 57.92
On 2025-12-05		 -2.41 58.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

57.99 -0.35 -0.60 5,706,746