MO: Altria Group

As of Friday, May 30th, 2025

$ 59.48

-- 0 0%

Open: 59.48
High: 59.48
Low: 59.48
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 59.48

-- 0 0%

Open: 59.19
High: 59.56
Low: 58.89
Volume: 5,320,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 59.19 59.56 58.89 59.48 5,320,031 0.00 0.00
2025-05-28 59.60 59.73 59.34 59.48 4,749,869 -0.14 -0.23
2025-05-27 59.73 59.78 59.14 59.62 5,213,922 -0.12 -0.20
2025-05-23 59.63 59.81 59.26 59.74 4,859,155 +0.44 +0.74
2025-05-22 59.40 59.59 58.74 59.30 5,786,796 -0.15 -0.25
2025-05-21 59.90 59.95 59.38 59.45 7,582,972 -0.45 -0.75
2025-05-20 59.40 60.09 59.40 59.90 5,769,253 +0.43 +0.72
2025-05-19 59.05 59.48 58.79 59.47 6,314,135 +0.58 +0.98
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 59.81
On 2025-05-23		 58.74
On 2025-05-22		 0.03 0.05 59.81
On 2025-05-23		 58.89
On 2025-05-29		 -1.54 59.52
10D 60.09
On 2025-05-20		 56.63
On 2025-05-15		 3.15 5.59 60.09
On 2025-05-20		 58.74
On 2025-05-22		 -2.25 59.34
20D 61.26
On 2025-05-07		 56.06
On 2025-05-14		 0.33 0.56 61.26
On 2025-05-07		 56.06
On 2025-05-14		 -8.49 59.16
WTD 59.78
On 2025-05-27		 58.89
On 2025-05-29		 -0.26 -0.44 59.78
On 2025-05-27		 58.89
On 2025-05-29		 -1.49 59.53
MTD 61.26
On 2025-05-07		 56.06
On 2025-05-14		 0.33 0.56 61.26
On 2025-05-07		 56.06
On 2025-05-14		 -8.49 59.16
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,248,727
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,226,247
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,309,769
VZ

Verizon Communications Inc.

43.79 +0.46 +1.05 3,230,907
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,153.72 -62.01 -0.15 188,870,740
DJTA

Dow Jones Transportation Average

14,660.73 -84.65 -0.57 44,180,794
SPX

S&P 500 Index

5,891.47 -20.70 -0.35
OEX

S&P 100 Index

2,875.00 -10.60 -0.37
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,272.27 -91.68 -0.43
NYA

NYSE Composite Index

19,720.21 -23.64 -0.12
XAX

NYSE AMEX Composite Index

5,179.95 -32.17 -0.62
RUI

RUSSELL 1000 Index

3,224.43 -11.14 -0.34
RUT

Russell 2000 Index

2,067.15 -7.63 -0.37
RUA

Russell 3000 Index

3,348.74 -11.60 -0.35
VIX

CBOE Volatility Index

19.39 +0.21 +1.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.21 +0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,834.59 -27.47 -0.28
 
Recent
Ticker Last Chg %Chg Volume
DLN

WisdomTree US LargeCap Dividend ETF

79.41 0.00 0.00
MO

Altria Group

59.48 0.00 0.00