MO: Altria Group

As of Friday, June 12th, 2026

$ 71.94

+0.53 +0.74%

Open: 71.69
High: 72.02
Low: 71.14
Volume: 8,135,708
Previous Close on Thursday, June 11th, 2026

$ 71.41

-1.72 -2.35%

Open: 73.24
High: 73.75
Low: 71.36
Volume: 7,368,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 71.69 72.02 71.14 71.94 8,135,708 +0.53 +0.74
2026-06-11 73.24 73.75 71.36 71.41 7,368,920 -1.72 -2.35
2026-06-10 72.34 73.48 71.73 73.13 7,686,997 +1.57 +2.19
2026-06-09 71.29 72.33 70.34 71.56 9,349,335 +0.27 +0.38
2026-06-08 72.14 72.61 71.28 71.29 6,280,536 -0.90 -1.25
2026-06-05 71.27 73.18 71.15 72.19 8,056,411 +1.59 +2.25
2026-06-04 70.71 71.20 70.36 70.60 5,793,099 +0.30 +0.43
2026-06-03 69.40 71.27 69.31 70.30 7,722,693 +1.06 +1.53
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 73.75
On 2026-06-11		 70.34
On 2026-06-09		 -0.25 -0.35 73.75
On 2026-06-11		 71.14
On 2026-06-12		 -3.54 71.87
10D 73.75
On 2026-06-11		 68.23
On 2026-06-02		 2.36 3.39 73.18
On 2026-06-05		 70.34
On 2026-06-09		 -3.88 71.03
20D 74.41
On 2026-05-19		 68.23
On 2026-06-02		 -0.47 -0.65 74.41
On 2026-05-19		 68.23
On 2026-06-02		 -8.31 71.90
WTD 73.75
On 2026-06-11		 70.34
On 2026-06-09		 -0.25 -0.35 73.75
On 2026-06-11		 71.14
On 2026-06-12		 -3.54 71.87
MTD 73.75
On 2026-06-11		 68.23
On 2026-06-02		 2.36 3.39 73.18
On 2026-06-05		 70.34
On 2026-06-09		 -3.88 71.03
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

46.68 -0.09 -0.19 1,389,962
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.36 +0.09 +0.09 5,117,766
WSM

Williams-Sonoma Inc.

223.54 +4.80 +2.19 1,488,156
AORT

Artivion Inc.

20.10 -0.50 -2.43 613,748
MO

Altria Group

71.94 +0.53 +0.74 8,135,708