PM

Philip Morris Historical Data

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 Last Traded
1.26 1.23% 103.36 19:43:19
Open Price Low Price High Price Close Price Prev Close
101.96 101.44 103.54 103.38 102.10
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week97.39103.5497.07100.855,962,9055.976.13%
1 Month93.92103.5491.416396.534,998,6219.4410.05%
3 Months96.54103.5485.6493.265,006,9126.827.06%
6 Months97.83106.5185.6496.404,295,9925.535.65%
1 Year81.23106.5178.3494.014,502,17922.1327.24%
3 Years69.24106.5156.0183.225,132,57334.1249.28%
5 Years90.63123.5556.0187.804,883,66612.7314.05%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 103.38 1.28 1.25% 101.96 103.54 101.44 5,576,079
Jan 13 2022 102.10 0.66 0.65% 101.33 102.13 100.80 6,697,104
Jan 12 2022 101.44 0.45 0.45% 100.96 101.91 100.16 4,812,208
Jan 11 2022 100.99 0.71 0.71% 100.12 101.02 99.085 6,473,328
Jan 10 2022 100.28 1.14 1.15% 99.70 100.40 98.742 7,067,348
Jan 07 2022 99.14 1.73 1.78% 97.39 99.73 97.07 4,764,537
Jan 06 2022 97.41 1.46 1.52% 96.97 97.64 96.12 6,276,772
Jan 05 2022 95.95 -0.39 -0.4% 96.00 97.07 95.4857 7,180,866
Jan 04 2022 96.34 0.61 0.64% 95.77 96.94 95.53 5,372,496
Jan 03 2022 95.73 0.73 0.77% 94.89 95.80 94.44 4,790,306
Dec 31 2021 95.00 0.74 0.79% 94.21 95.185 94.05 3,219,363
Dec 30 2021 94.26 -0.04 -0.04% 94.46 94.72 94.21 2,973,386
Dec 29 2021 94.30 0.44 0.47% 93.78 94.69 93.75 3,238,647
Dec 28 2021 93.86 0.32 0.34% 93.39 94.15 93.29 2,622,144
Dec 27 2021 93.54 0.61 0.66% 92.87 93.56 92.61 2,036,603
Dec 23 2021 92.93 0.02 0.02% 93.00 93.50 92.64 2,924,409
Dec 22 2021 92.91 -0.13 -0.14% 91.61 92.95 91.4163 4,877,471
Dec 21 2021 93.04 0.18 0.19% 93.51 93.78 92.88 4,579,830
Dec 20 2021 92.86 -0.59 -0.63% 92.81 92.97 91.77 4,283,830
Dec 17 2021 93.45 -0.93 -0.99% 93.92 94.65 92.95 10,783,145
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.