MO: Altria Group

As of Thursday, June 8th, 2023

$ 45.36

+0.26 +0.58%

Open: 45.22
High: 45.39
Low: 44.90
Volume: 5,803,094
Previous Close on Wednesday, June 7th, 2023

$ 45.10

+0.44 +0.99%

Open: 44.72
High: 45.30
Low: 44.62
Volume: 8,737,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 45.22 45.39 44.90 45.36 5,803,094 +0.26 +0.58
2023-06-07 44.72 45.30 44.62 45.10 8,737,089 +0.44 +0.99
2023-06-06 44.70 44.82 44.49 44.66 7,314,213 +0.02 +0.04
2023-06-05 45.30 45.43 44.51 44.64 6,872,467 -0.69 -1.52
2023-06-02 44.51 45.37 44.40 45.33 7,207,454 +0.75 +1.68
2023-06-01 44.63 44.93 44.37 44.58 8,749,115 +0.16 +0.36
2023-05-31 44.25 44.45 44.03 44.42 10,955,134 +0.10 +0.23
2023-05-30 44.51 44.53 43.71 44.32 9,157,184 -0.29 -0.65
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 45.43
On 2023-06-05		 44.40
On 2023-06-02		 0.78 1.75 45.43
On 2023-06-05		 44.49
On 2023-06-06		 -2.06 45.02
10D 45.43
On 2023-06-05		 43.71
On 2023-05-30		 0.41 0.91 44.95
On 2023-05-26		 43.71
On 2023-05-30		 -2.76 44.77
20D 45.91
On 2023-05-15		 43.71
On 2023-05-30		 -0.58 -1.26 45.91
On 2023-05-15		 43.71
On 2023-05-30		 -4.79 45.01
WTD 45.43
On 2023-06-05		 44.49
On 2023-06-06		 0.03 0.07 45.43
On 2023-06-05		 44.49
On 2023-06-06		 -2.06 44.94
MTD 45.43
On 2023-06-05		 44.37
On 2023-06-01		 0.94 2.12 45.43
On 2023-06-05		 44.49
On 2023-06-06		 -2.06 44.95
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65 -0.29