MO: Altria Group

As of Wednesday, July 29th, 2026

$ 74.92

+0.10 +0.13%

Open: 74.78
High: 75.94
Low: 74.61
Volume: 8,087,182
Previous Close on Tuesday, July 28th, 2026

$ 74.82

+1.93 +2.65%

Open: 74.74
High: 77.06
Low: 74.06
Volume: 9,362,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 74.78 75.94 74.61 74.92 8,087,180 +0.10 +0.13
2026-07-28 74.74 77.06 74.06 74.82 9,362,843 +1.93 +2.65
2026-07-27 72.33 73.30 71.92 72.89 5,560,415 -0.10 -0.14
2026-07-24 72.29 73.54 72.20 72.99 4,797,962 +0.91 +1.26
2026-07-23 72.09 72.68 71.56 72.08 6,698,907 -0.09 -0.12
2026-07-22 73.34 74.28 72.17 72.17 6,793,490 -0.82 -1.12
2026-07-21 74.37 74.73 72.92 72.99 5,724,595 -1.67 -2.24
2026-07-20 74.05 74.84 73.84 74.66 6,684,898 +0.45 +0.61
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 77.06
On 2026-07-28		 71.56
On 2026-07-23		 2.75 3.81 77.06
On 2026-07-28		 74.61
On 2026-07-29		 -3.18 73.54
10D 77.06
On 2026-07-28		 70.94
On 2026-07-16		 4.40 6.24 75.28
On 2026-07-17		 71.56
On 2026-07-23		 -4.94 73.48
20D 77.06
On 2026-07-28		 69.87
On 2026-07-15		 2.97 4.13 74.07
On 2026-07-08		 69.87
On 2026-07-15		 -5.67 72.63
WTD 77.06
On 2026-07-28		 71.92
On 2026-07-27		 1.93 2.64 77.06
On 2026-07-28		 74.61
On 2026-07-29		 -3.18 74.21
MTD 77.06
On 2026-07-28		 69.87
On 2026-07-15		 2.97 4.13 74.07
On 2026-07-08		 69.87
On 2026-07-15		 -5.67 72.63
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

207.91 +6.71 +3.33 1,848,890
KLAC

Kla-Tencor Corp.

170.19 -20.61 -10.80 20,033,732
AORT

Artivion Inc.

27.55 +0.54 +2.00 760,459
WSM

Williams-Sonoma Inc.

233.81 -2.51 -1.06 628,023
MO

Altria Group

74.92 +0.10 +0.13 8,087,182