MO: Altria Group

As of Wednesday, February 8th, 2023

$ 46.56

-- 0 0%

Open: 46.56
High: 46.56
Low: 46.56
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 46.56

-0.40 -0.85%

Open: 46.69
High: 46.81
Low: 46.25
Volume: 6,917,282
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 46.69 46.81 46.25 46.56 6,917,282 -0.40 -0.85
2023-02-06 47.01 47.23 46.85 46.96 5,899,609 +0.05 +0.11
2023-02-03 47.00 47.07 46.43 46.91 10,244,588 -0.06 -0.13
2023-02-02 47.36 47.51 46.63 46.97 9,845,987 -0.57 -1.20
2023-02-01 46.05 47.69 45.51 47.54 14,712,843 +2.50 +5.55
2023-01-31 44.65 45.05 44.36 45.04 7,543,848 +0.54 +1.21
2023-01-30 44.20 44.84 44.15 44.50 6,850,396 +0.36 +0.82
2023-01-27 44.37 44.55 44.05 44.14 8,923,673 -0.15 -0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.69
On 2023-02-01
45.51
On 2023-02-01
1.52 3.37 47.69
On 2023-02-01
46.25
On 2023-02-07
-3.01 46.99
10D 47.69
On 2023-02-01
44.05
On 2023-01-27
1.78 3.97 46.99
On 2023-01-25
44.05
On 2023-01-27
-6.27 45.78
20D 51.57
On 2023-01-24
38.08
On 2023-01-24
0.58 1.26 51.57
On 2023-01-24
44.05
On 2023-01-27
-14.59 45.45
WTD 47.23
On 2023-02-06
46.25
On 2023-02-07
-0.35 -0.75 47.23
On 2023-02-06
46.25
On 2023-02-07
-2.07 46.76
MTD 47.69
On 2023-02-01
45.51
On 2023-02-01
1.52 3.37 47.69
On 2023-02-01
46.25
On 2023-02-07
-3.01 46.99
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.97 -0.15 -0.18 1,183,826
KO

The Coca-Cola Company

59.72 -0.36 -0.59 3,510,445
PFE

Pfizer Inc.

43.89 +0.30 +0.68 6,797,052
VZ

Verizon Communications Inc.

40.40 -0.15 -0.37 5,655,649
VIX

CBOE Volatility Index

19.63 +0.97 +5.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,025.69 -131.00 -0.38 136,864,973
DJTA

Dow Jones Transportation Average

15,409.88 -79.94 -0.52 29,195,052
SPX

S&P 500 Index

4,129.23 -34.77 -0.84
OEX

S&P 100 Index

1,853.71 -17.27 -0.92
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,548.48 -179.79 -1.41
NYA

NYSE Composite Index

15,962.72 -58.90 -0.37
XAX

NYSE AMEX Composite Index

4,248.05 -2.94 -0.07
RUI

RUSSELL 1000 Index

2,274.31 -19.03 -0.83
RUT

Russell 2000 Index

1,949.73 -22.88 -1.16
RUA

Russell 3000 Index

2,398.05 -20.57 -0.85
W5000

Wilshire 5000 Total Market Index

41,238.62 -345.81 -0.83
VIX

CBOE Volatility Index

19.63 +0.97 +5.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.39 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 +0.57 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.68 +0.90 +4.33
VXN

CBOE NASDAQ 100 Volatility Index

26.47 +1.01 +3.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,334.40 -59.59 -0.93
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

46.56 0.00 0.00