MO: Altria Group

As of Friday, May 17th, 2024

$ 46.08

+0.13 +0.28%

Open: 46.05
High: 46.25
Low: 45.92
Volume: 9,235,686
Previous Close on Thursday, May 16th, 2024

$ 45.95

+0.10 +0.22%

Open: 45.95
High: 46.22
Low: 45.90
Volume: 9,118,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 46.05 46.25 45.92 46.08 9,235,686 +0.13 +0.28
2024-05-16 45.95 46.22 45.90 45.95 9,118,833 +0.10 +0.22
2024-05-15 45.60 45.95 45.59 45.85 9,328,487 +0.35 +0.77
2024-05-14 45.08 45.55 45.04 45.50 9,433,869 +0.46 +1.02
2024-05-13 44.90 45.37 44.90 45.04 8,220,943 +0.14 +0.31
2024-05-10 44.79 45.04 44.74 44.90 12,158,013 +0.19 +0.42
2024-05-09 44.39 44.77 44.27 44.71 7,947,147 +0.42 +0.95
2024-05-08 43.90 44.40 43.90 44.29 9,887,303 +0.44 +1.00
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 46.25
On 2024-05-17		 44.90
On 2024-05-13		 1.18 2.63 45.37
On 2024-05-13		 45.37
On 2024-05-13		 0.00 45.68
10D 46.25
On 2024-05-17		 43.44
On 2024-05-06		 2.49 5.71 43.83
On 2024-05-06		 43.83
On 2024-05-06		 0.00 44.97
20D 46.25
On 2024-05-17		 42.02
On 2024-04-22		 3.99 9.48 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -1.90 44.20
WTD 46.25
On 2024-05-17		 44.90
On 2024-05-13		 1.18 2.63 45.37
On 2024-05-13		 45.37
On 2024-05-13		 0.00 45.68
MTD 46.25
On 2024-05-17		 43.37
On 2024-05-03		 2.27 5.18 44.21
On 2024-05-02		 43.37
On 2024-05-03		 -1.90 44.70
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
RSP

Invesco S&P 500 Equal Weight ETF

168.04 +0.25 +0.15 3,461,268
WDC

Western Digital Corp.

72.10 -2.00 -2.70 5,223,407
DLN

WisdomTree US LargeCap Dividend ETF

72.50 +0.18 +0.25 154,895
MO

Altria Group

46.08 +0.13 +0.28 9,235,686