Philip Morris Historical Data - PM

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Philip Morris International Inc PM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.45 -0.62% 72.60 0.00 0.00 0.00 73.05 19:47:16
more quote information »

PM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7375.5572.4274.19698M-0.4-0.55%
1 Month85.6586.0569.2774.30679M-13.05-15.24%
3 Months78.8289.9869.2778.67506M-6.22-7.89%
6 Months91.2492.7469.2781.05855M-18.64-20.43%
1 Year79.5492.7464.6780.66606M-6.94-8.73%
3 Years99.22123.5564.6791.43245M-26.62-26.83%
5 Years84.16123.5564.6790.16124M-11.56-13.74%

PM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 201973.050.000.00%73.0573.050
Sep 13 201973.05-2.20-2.92%73.0075.0910,529,091
Sep 12 201975.25+0.07+0.09%74.0575.556,242,375
Sep 11 201975.18+0.68+0.91%74.1275.488,357,091
Sep 10 201974.50+1.20+1.64%72.5074.617,401,863
Sep 09 201973.30+0.33+0.45%72.4273.395,528,102
Sep 06 201972.97+1.07+1.49%71.9873.426,128,270
Sep 05 201971.8999-1.12-1.53%71.8073.426,611,763
Sep 04 201973.02+0.27+0.37%71.5273.285,243,666
Sep 03 201972.75+0.66+0.92%71.1172.794,380,918
Aug 30 201972.09-0.63-0.87%71.7573.46538,930,835
Aug 29 201972.72-1.61-2.17%71.6175.6513,337,641
Aug 28 201974.33+2.63+3.67%71.9075.669918,845,287
Aug 27 201971.70-6.07-7.81%69.2778.4241,695,265
Aug 26 201977.77-3.45-4.25%76.407581.5711,546,698
Aug 23 201981.22-1.73-2.09%80.6683.354,179,832
Aug 22 201982.95-0.10-0.12%82.4083.863,681,238
Aug 21 201983.05+0.05+0.06%82.0883.603,262,561
Aug 20 201983.00-1.68-1.98%82.2985.013,587,573
Aug 19 201984.68-0.23-0.27%84.6886.052,953,517
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.