MO: Altria Group

As of Friday, August 7th, 2026

$ 68.35

+0.60 +0.89%

Open: 67.15
High: 68.54
Low: 67.15
Volume: 6,961,969
Previous Close on Thursday, August 6th, 2026

$ 67.75

-0.69 -1.01%

Open: 69.30
High: 69.36
Low: 67.50
Volume: 10,358,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 67.15 68.54 67.15 68.35 6,961,969 +0.60 +0.89
2026-08-06 69.30 69.36 67.50 67.75 10,358,562 -0.69 -1.01
2026-08-05 68.25 68.58 67.56 68.44 10,525,806 +0.37 +0.54
2026-08-04 67.78 68.35 67.52 68.07 10,412,288 -0.19 -0.28
2026-08-03 68.38 69.08 67.70 68.26 9,565,880 -0.07 -0.10
2026-07-31 67.56 69.77 66.83 68.33 11,157,003 +0.39 +0.57
2026-07-30 70.70 70.70 67.63 67.94 21,326,130 -6.98 -9.32
2026-07-29 74.78 75.94 74.61 74.92 8,087,180 +0.10 +0.13
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 69.36
On 2026-08-06		 67.15
On 2026-08-07		 0.02 0.03 69.36
On 2026-08-06		 67.15
On 2026-08-07		 -3.19 68.17
10D 77.06
On 2026-07-28		 66.83
On 2026-07-31		 -4.64 -6.36 77.06
On 2026-07-28		 66.83
On 2026-07-31		 -13.28 69.98
20D 77.06
On 2026-07-28		 66.83
On 2026-07-31		 -3.44 -4.79 77.06
On 2026-07-28		 66.83
On 2026-07-31		 -13.28 71.22
WTD 69.36
On 2026-08-06		 67.15
On 2026-08-07		 0.02 0.03 69.36
On 2026-08-06		 67.15
On 2026-08-07		 -3.19 68.17
MTD 69.36
On 2026-08-06		 67.15
On 2026-08-07		 0.02 0.03 69.36
On 2026-08-06		 67.15
On 2026-08-07		 -3.19 68.17
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

137.13 +3.68 +2.76 4,048,719
GDS

GDS Holdings Limited

31.98 +0.14 +0.44 1,570,331
NTCT

NetScout Systems Inc.

38.44 -1.69 -4.21 763,664
LKFN

Lakeland Financial Corp.

61.73 -0.58 -0.93 82,623
MO

Altria Group

68.35 +0.60 +0.89 6,961,969