MO: Altria Group

As of Friday, December 12th, 2025

$ 58.75

+0.03 +0.05%

Open: 58.62
High: 58.82
Low: 58.22
Volume: 8,561,606
Previous Close on Thursday, December 11th, 2025

$ 58.72

+0.03 +0.05%

Open: 58.86
High: 59.38
Low: 58.52
Volume: 7,487,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 58.62 58.82 58.22 58.75 8,561,606 +0.03 +0.05
2025-12-11 58.86 59.38 58.52 58.72 7,487,324 +0.03 +0.05
2025-12-10 58.36 58.87 58.08 58.69 7,641,269 +0.51 +0.88
2025-12-09 58.33 58.55 57.95 58.18 5,695,986 +0.07 +0.12
2025-12-08 57.95 58.20 57.57 58.11 6,792,852 +0.12 +0.21
2025-12-05 58.20 58.45 57.92 57.99 5,706,746 -0.35 -0.60
2025-12-04 58.57 58.66 57.99 58.34 6,731,368 -0.07 -0.12
2025-12-03 59.01 59.34 58.35 58.41 8,839,227 -0.41 -0.70
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 59.38
On 2025-12-11		 57.57
On 2025-12-08		 0.76 1.31 59.38
On 2025-12-11		 58.22
On 2025-12-12		 -1.96 58.49
10D 59.38
On 2025-12-11		 57.57
On 2025-12-08		 -0.26 -0.44 59.35
On 2025-12-02		 57.57
On 2025-12-08		 -3.00 58.52
20D 59.38
On 2025-12-11		 57.08
On 2025-11-24		 0.94 1.63 59.27
On 2025-11-18		 57.08
On 2025-11-24		 -3.70 58.44
WTD 59.38
On 2025-12-11		 57.57
On 2025-12-08		 0.76 1.31 59.38
On 2025-12-11		 58.22
On 2025-12-12		 -1.96 58.49
MTD 59.38
On 2025-12-11		 57.57
On 2025-12-08		 -0.26 -0.44 59.35
On 2025-12-02		 57.57
On 2025-12-08		 -3.00 58.52
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.70 -0.05 -0.22 436,809
EPI

WisdomTree India Earnings ETF

45.02 -0.42 -0.92 469,735
RGLD

Royal Gold Inc.

218.75 +0.23 +0.11 1,143,605
MO

Altria Group

58.75 +0.03 +0.05 8,561,606