MO: Altria Group

As of Monday, May 6th, 2024

$ 43.49

-0.10 -0.23%

Open: 43.69
High: 43.83
Low: 43.44
Volume: 9,026,318
Previous Close on Friday, May 3rd, 2024

$ 43.59

-0.39 -0.89%

Open: 44.00
High: 44.12
Low: 43.37
Volume: 11,199,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 43.69 43.83 43.44 43.49 9,025,764 -0.10 -0.23
2024-05-03 44.00 44.12 43.37 43.59 11,199,111 -0.39 -0.89
2024-05-02 44.00 44.21 43.83 43.98 9,051,716 +0.16 +0.37
2024-05-01 43.70 44.18 43.69 43.82 7,359,465 +0.01 +0.02
2024-04-30 43.99 44.14 43.63 43.81 11,810,729 -0.01 -0.02
2024-04-29 43.40 43.84 43.37 43.82 8,650,495 +0.44 +1.01
2024-04-26 43.43 43.94 43.19 43.38 13,792,560 -0.16 -0.37
2024-04-25 43.25 43.65 42.76 43.54 14,914,960 +0.62 +1.44
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 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -0.33 -0.75 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -1.90 43.74
10D 44.21
On 2024-05-02		 42.40
On 2024-04-24		 0.92 2.16 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -1.90 43.52
20D 44.21
On 2024-05-02		 40.65
On 2024-04-15		 1.53 3.65 42.31
On 2024-04-09		 40.65
On 2024-04-15		 -3.92 42.51
WTD 43.83
On 2024-05-06		 43.44
On 2024-05-06		 -0.10 -0.23 -- -- -- 43.49
MTD 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -0.32 -0.73 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -1.90 43.72
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
MO

Altria Group

43.49 -0.10 -0.23 9,026,318