MO: Altria Group

As of Friday, January 17th, 2025

$ 51.86

+0.70 +1.37%

Open: 51.08
High: 52.01
Low: 50.96
Volume: 6,513,654
Previous Close on Thursday, January 16th, 2025

$ 51.16

+0.12 +0.24%

Open: 50.90
High: 51.54
Low: 50.72
Volume: 5,957,623
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 51.08 52.01 50.96 51.86 6,501,693 +0.70 +1.37
2025-01-16 50.90 51.54 50.72 51.16 5,957,623 +0.12 +0.24
2025-01-15 50.85 51.54 50.82 51.04 6,603,517 -0.32 -0.62
2025-01-14 50.96 51.43 50.80 51.36 6,386,130 +0.51 +1.00
2025-01-13 51.06 51.13 50.65 50.85 5,810,580 -0.02 -0.04
2025-01-10 51.15 51.74 50.55 50.87 11,703,790 -0.62 -1.20
2025-01-08 51.40 51.52 50.95 51.49 6,454,729 +0.03 +0.06
2025-01-07 52.29 52.42 51.44 51.46 5,361,531 -0.63 -1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.01
On 2025-01-17
50.65
On 2025-01-13
0.99 1.95 51.54
On 2025-01-15
50.72
On 2025-01-16
-1.59 51.25
10D 53.18
On 2025-01-03
50.55
On 2025-01-10
-0.65 -1.24 53.18
On 2025-01-03
50.55
On 2025-01-10
-4.95 51.53
20D 54.17
On 2024-12-18
50.55
On 2025-01-10
-2.27 -4.19 54.17
On 2024-12-18
50.55
On 2025-01-10
-6.68 52.22
WTD 52.01
On 2025-01-17
50.65
On 2025-01-13
0.99 1.95 51.54
On 2025-01-15
50.72
On 2025-01-16
-1.59 51.25
MTD 53.18
On 2025-01-03
50.55
On 2025-01-10
-0.43 -0.82 53.18
On 2025-01-03
50.55
On 2025-01-10
-4.95 51.62
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

51.86 +0.70 +1.37 6,513,654