MO: Altria Group

As of Tuesday, April 29th, 2025

$ 58.77

+0.58 +1.00%

Open: 57.00
High: 59.44
Low: 56.81
Volume: 12,719,939
Previous Close on Monday, April 28th, 2025

$ 58.19

-0.07 -0.12%

Open: 58.25
High: 58.78
Low: 57.87
Volume: 8,831,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 57.00 59.44 56.81 58.77 12,719,939 +0.58 +1.00
2025-04-28 58.25 58.78 57.87 58.19 8,831,623 -0.07 -0.12
2025-04-25 58.75 58.93 57.95 58.26 5,671,264 -0.45 -0.77
2025-04-24 58.49 58.78 58.23 58.71 6,043,095 +0.15 +0.26
2025-04-23 58.53 58.93 57.95 58.56 8,940,165 -0.26 -0.44
2025-04-22 57.80 59.00 57.78 58.82 9,473,266 +1.19 +2.06
2025-04-21 58.30 58.45 57.02 57.63 6,722,028 -0.53 -0.91
2025-04-17 57.48 58.52 57.44 58.16 8,763,146 +0.89 +1.55
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 59.44
On 2025-04-29		 56.81
On 2025-04-29		 -0.05 -0.09 58.93
On 2025-04-23		 57.87
On 2025-04-28		 -1.80 58.50
10D 59.44
On 2025-04-29		 56.81
On 2025-04-29		 1.64 2.87 58.52
On 2025-04-17		 57.02
On 2025-04-21		 -2.55 58.19
20D 60.10
On 2025-04-01		 52.82
On 2025-04-07		 -1.25 -2.08 60.10
On 2025-04-01		 52.82
On 2025-04-07		 -12.11 57.48
WTD 59.44
On 2025-04-29		 56.81
On 2025-04-29		 0.51 0.88 58.78
On 2025-04-28		 58.78
On 2025-04-28		 0.00 58.48
MTD 60.10
On 2025-04-01		 52.82
On 2025-04-07		 -1.25 -2.08 60.10
On 2025-04-01		 52.82
On 2025-04-07		 -12.11 57.48
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CWB

SPDR Barclays Capital Convertible Bond ETF

77.70 +0.31 +0.40 421,975
SMG

The Scotts Miracle-Gro Company

53.54 -0.18 -0.34 1,909,043
USMV

iShares Edge MSCI Min Vol USA ETF

91.86 +0.72 +0.79 1,232,517
MO

Altria Group

58.77 +0.58 +1.00 12,719,939