MO: Altria Group

As of Tuesday, October 27th, 2026

$ 73.46

-0.16 -0.22%

Open: 72.71
High: 73.60
Low: 72.30
Volume: 5,293,602
Previous Close on Monday, October 26th, 2026

$ 73.62

-0.92 -1.23%

Open: 73.70
High: 74.54
Low: 73.43
Volume: 5,195,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 72.71 73.60 72.30 73.46 5,293,602 -0.16 -0.22
2026-10-26 73.70 74.54 73.43 73.62 5,195,582 -0.92 -1.23
2026-10-23 75.75 76.06 74.29 74.54 6,158,873 -1.53 -2.01
2026-10-22 74.68 76.09 74.28 76.07 7,102,315 +2.17 +2.94
2026-10-21 74.00 74.82 73.61 73.90 5,504,108 -0.74 -0.99
2026-10-20 74.60 75.52 74.23 74.64 8,372,165 +0.55 +0.74
2026-10-19 74.25 74.85 73.68 74.09 6,573,629 -1.02 -1.36
2026-10-16 74.50 75.20 74.50 75.11 9,185,742 +1.27 +1.72
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 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -1.18 -1.58 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 74.32
10D 76.09
On 2026-10-22		 72.15
On 2026-10-14		 1.90 2.66 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 74.24
20D 76.09
On 2026-10-22		 65.78
On 2026-10-05		 4.74 6.90 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 71.81
WTD 74.54
On 2026-10-26		 72.30
On 2026-10-27		 -1.08 -1.45 74.54
On 2026-10-26		 72.30
On 2026-10-27		 -3.01 73.54
MTD 76.09
On 2026-10-22		 65.78
On 2026-10-05		 6.12 9.09 76.09
On 2026-10-22		 72.30
On 2026-10-27		 -4.98 72.04
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

20.73 +0.54 +2.67 4,629,323
MO

Altria Group

73.46 -0.16 -0.22 5,293,602