MO: Altria Group

As of Wednesday, May 29th, 2024

$ 45.15

-0.33 -0.73%

Open: 45.30
High: 45.35
Low: 45.04
Volume: 6,419,339
Previous Close on Tuesday, May 28th, 2024

$ 45.48

-0.01 -0.02%

Open: 45.40
High: 45.64
Low: 45.21
Volume: 7,576,689
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 45.30 45.35 45.04 45.15 6,419,324 -0.33 -0.73
2024-05-28 45.40 45.64 45.21 45.48 7,576,689 -0.01 -0.02
2024-05-24 45.84 46.00 45.34 45.49 4,663,685 -0.15 -0.33
2024-05-23 46.10 46.11 45.51 45.64 10,231,992 -0.68 -1.47
2024-05-22 46.14 46.60 46.11 46.32 14,833,856 -0.01 -0.02
2024-05-21 46.01 46.44 45.94 46.33 8,565,438 +0.43 +0.94
2024-05-20 46.09 46.25 45.78 45.90 8,073,815 -0.18 -0.39
2024-05-17 46.05 46.25 45.92 46.08 9,235,686 +0.13 +0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.60
On 2024-05-22
45.04
On 2024-05-29
-1.18 -2.55 46.60
On 2024-05-22
45.04
On 2024-05-29
-3.35 45.62
10D 46.60
On 2024-05-22
45.04
On 2024-05-29
-0.35 -0.77 46.60
On 2024-05-22
45.04
On 2024-05-29
-3.35 45.82
20D 46.60
On 2024-05-22
43.37
On 2024-05-03
1.34 3.06 46.60
On 2024-05-22
45.04
On 2024-05-29
-3.35 45.07
WTD 45.64
On 2024-05-28
45.04
On 2024-05-29
-0.34 -0.75 45.64
On 2024-05-28
45.04
On 2024-05-29
-1.30 45.32
MTD 46.60
On 2024-05-22
43.37
On 2024-05-03
1.34 3.06 46.60
On 2024-05-22
45.04
On 2024-05-29
-3.35 45.07
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61