Philip Morris Historical Data - PM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Philip Morris International Inc PM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.06 -1.44% 72.45 71.86 73.165 72.95 73.51 13:11:14
more quote information »

PM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.5075.0069.5172.894,886,9401.952.77%
1 Month74.5575.0066.8570.915,196,110-2.10-2.82%
3 Months84.5787.5656.0172.096,931,404-12.12-14.33%
6 Months82.0190.1756.0178.065,919,183-9.56-11.66%
1 Year80.7490.1756.0178.295,909,621-8.29-10.27%
3 Years119.25123.5556.0186.285,158,285-46.80-39.25%
5 Years84.04123.5556.0189.004,591,209-11.59-13.79%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 73.56 -0.57 -0.77% 75.00 75.00 73.47 5,523,350
May 27 2020 74.13 2.09 2.9% 73.50 74.13 72.72 5,849,278
May 26 2020 72.04 1.59 2.26% 71.57 72.475 71.50 5,626,238
May 22 2020 70.45 -0.05 -0.07% 70.50 71.5876 69.51 2,548,892
May 21 2020 70.50 0.03 0.04% 70.23 71.69 69.83 6,849,603
May 20 2020 70.47 1.96 2.86% 68.79 70.52 68.08 5,282,937
May 19 2020 68.51 0.13 0.19% 67.87 68.6428 67.21 4,825,015
May 18 2020 68.38 0.40 0.59% 69.66 69.87 67.81 6,660,509
May 15 2020 67.98 0.02 0.03% 68.64 68.95 67.38 3,693,572
May 14 2020 67.96 -1.07 -1.55% 68.50 69.00 66.85 5,889,524
May 13 2020 69.03 -0.84 -1.2% 69.67 70.40 68.29 4,515,426
May 12 2020 69.87 -1.20 -1.69% 71.83 72.24 69.45 4,714,786
May 11 2020 71.07 -1.15 -1.59% 71.75 72.20 70.85 3,909,816
May 08 2020 72.22 1.65 2.34% 71.30 72.43 70.25 5,573,599
May 07 2020 70.57 -0.93 -1.3% 72.73 72.76 70.07 7,018,496
May 06 2020 71.50 -0.70 -0.97% 72.43 73.56 69.55 7,178,755
May 05 2020 72.20 -1.11 -1.51% 73.89 74.83 71.98 3,695,402
May 04 2020 73.31 0.03 0.04% 73.23 73.40 71.14 4,589,710
May 01 2020 73.28 -1.32 -1.77% 74.55 74.89 72.905 4,781,189
Apr 30 2020 74.60 -1.90 -2.48% 75.95 77.00 72.78 9,192,145
Apr 29 2020 76.50 -0.52 -0.68% 78.20 78.44 76.36 4,582,681
See More Historical Prices »


Your Recent History
NYSE
PM
Philip Mor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.