MO: Altria Group

As of Thursday, July 16th, 2026

$ 73.03

+2.51 +3.56%

Open: 71.25
High: 73.10
Low: 70.94
Volume: 9,821,140
Previous Close on Wednesday, July 15th, 2026

$ 70.52

+0.34 +0.48%

Open: 70.00
High: 71.43
Low: 69.87
Volume: 6,783,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 71.25 73.10 70.94 73.03 9,821,127 +2.51 +3.56
2026-07-15 70.00 71.43 69.87 70.52 6,783,479 +0.34 +0.48
2026-07-14 71.93 71.95 69.90 70.18 4,133,977 -1.69 -2.35
2026-07-13 71.84 73.03 71.59 71.87 4,776,177 +0.08 +0.11
2026-07-10 71.84 72.15 70.76 71.79 7,317,788 +0.20 +0.28
2026-07-09 73.28 73.60 71.32 71.59 6,464,565 -1.22 -1.68
2026-07-08 72.92 74.07 72.66 72.81 5,849,639 -0.15 -0.21
2026-07-07 73.16 74.04 72.38 72.96 5,232,797 +1.08 +1.50
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 73.10
On 2026-07-16		 69.87
On 2026-07-15		 1.44 2.01 73.03
On 2026-07-13		 69.87
On 2026-07-15		 -4.32 71.48
10D 74.07
On 2026-07-08		 69.87
On 2026-07-15		 1.49 2.08 74.07
On 2026-07-08		 69.87
On 2026-07-15		 -5.67 71.93
20D 74.15
On 2026-06-29		 68.07
On 2026-06-18		 2.84 4.05 74.15
On 2026-06-29		 69.87
On 2026-07-15		 -5.76 71.76
WTD 73.10
On 2026-07-16		 69.87
On 2026-07-15		 1.24 1.73 73.03
On 2026-07-13		 69.87
On 2026-07-15		 -4.32 71.40
MTD 74.07
On 2026-07-08		 69.87
On 2026-07-15		 1.08 1.50 74.07
On 2026-07-08		 69.87
On 2026-07-15		 -5.67 71.90
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.55 -0.07 -1.93 36,955,734
OMF

OneMain Holdings Inc.

61.25 +0.67 +1.11 1,108,589
PYPL

Paypal Holdings Inc.

56.73 +1.21 +2.18 33,175,532
UHS

Universal Health Services Inc.

153.54 +5.52 +3.73 903,243
MO

Altria Group

73.03 +2.51 +3.56 9,821,140