MO: Altria Group

As of Friday, September 12th, 2025

$ 66.65

+0.29 +0.44%

Open: 66.31
High: 66.73
Low: 65.92
Volume: 7,926,841
Previous Close on Thursday, September 11th, 2025

$ 66.36

+0.13 +0.20%

Open: 66.28
High: 66.63
Low: 65.99
Volume: 9,941,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 66.31 66.73 65.92 66.65 7,926,841 +0.29 +0.44
2025-09-11 66.28 66.63 65.99 66.36 9,941,088 +0.13 +0.20
2025-09-10 66.17 66.52 65.87 66.23 6,658,961 +0.04 +0.06
2025-09-09 65.70 66.30 65.04 66.19 6,915,458 +0.42 +0.64
2025-09-08 66.49 66.86 65.48 65.77 10,053,442 -0.78 -1.17
2025-09-05 66.50 66.83 66.19 66.55 5,920,786 -0.04 -0.06
2025-09-04 66.82 67.41 66.25 66.59 6,345,581 -0.04 -0.06
2025-09-03 66.90 67.13 66.04 66.63 6,526,642 -0.50 -0.74
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 66.86
On 2025-09-08		 65.04
On 2025-09-09		 0.10 0.15 66.86
On 2025-09-08		 65.04
On 2025-09-09		 -2.72 66.24
10D 67.54
On 2025-09-02		 65.04
On 2025-09-09		 0.23 0.35 67.54
On 2025-09-02		 65.04
On 2025-09-09		 -3.70 66.53
20D 68.60
On 2025-08-22		 65.04
On 2025-09-09		 1.10 1.68 68.60
On 2025-08-22		 65.04
On 2025-09-09		 -5.19 66.65
WTD 66.86
On 2025-09-08		 65.04
On 2025-09-09		 0.10 0.15 66.86
On 2025-09-08		 65.04
On 2025-09-09		 -2.72 66.24
MTD 67.54
On 2025-09-02		 65.04
On 2025-09-09		 -0.56 -0.83 67.54
On 2025-09-02		 65.04
On 2025-09-09		 -3.70 66.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TW

Tradeweb Markets Inc.

117.92 -1.69 -1.41 1,504,995
RGLD

Royal Gold Inc.

189.32 +0.13 +0.07 615,553
VEU

Vanguard FTSE All-World ex-US ETF

71.06 -0.23 -0.32 1,517,124
KNX

Knight-Swift Transportation Holdings Inc.

41.69 -1.26 -2.93 1,792,443
MO

Altria Group

66.65 +0.29 +0.44 7,926,841