PM

Philip Morris Historical Data

Company Name Stock Ticker Symbol Market Type
Philip Morris International Inc PM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 97.37 07:00:09
Open Price Low Price High Price Close Price Prev Close
97.37
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week98.7099.7997.068597.952,987,501-1.33-1.35%
1 Month93.5599.7988.2794.674,742,9883.824.08%
3 Months107.00109.8188.2799.575,319,614-9.63-9.0%
6 Months104.605112.4888.2799.675,949,282-7.24-6.92%
1 Year99.52112.4885.6498.635,330,373-2.15-2.16%
3 Years82.45112.4856.0187.005,268,48914.9218.1%
5 Years115.03119.42556.0187.465,143,868-17.66-15.35%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 97.37 -0.27 -0.28% 98.38 98.49 97.0685 1,952,476
Aug 08 2022 97.64 0.04 0.04% 98.15 98.53 97.39 3,938,320
Aug 05 2022 97.60 -0.40 -0.41% 97.62 97.88 97.07 2,346,513
Aug 04 2022 98.00 -0.81 -0.82% 98.50 98.78 97.58 3,252,314
Aug 03 2022 98.81 0.16 0.16% 98.70 99.79 98.32 3,447,883
Aug 02 2022 98.65 0.17 0.17% 98.53 99.24 98.11 4,740,566
Aug 01 2022 98.48 1.33 1.37% 97.45 99.21 97.17 5,315,928
Jul 29 2022 97.15 -0.02 -0.02% 96.41 97.19 96.05 4,267,610
Jul 28 2022 97.17 0.21 0.22% 96.89 97.64 96.2085 5,447,373
Jul 27 2022 96.96 0.43 0.45% 96.47 97.64 95.1406 6,313,692
Jul 26 2022 96.53 0.69 0.72% 96.00 96.64 95.32 4,671,634
Jul 25 2022 95.84 -0.09 -0.09% 96.00 96.38 95.165 5,357,994
Jul 22 2022 95.93 2.34 2.5% 94.08 96.10 94.08 5,307,221
Jul 21 2022 93.59 3.76 4.19% 90.18 95.00 90.18 6,650,414
Jul 20 2022 89.83 -1.60 -1.75% 91.18 91.65 89.60 4,935,977
Jul 19 2022 91.43 1.92 2.15% 90.87 91.47 90.22 5,459,424
Jul 18 2022 89.51 -0.67 -0.74% 90.18 90.90 89.22 4,128,497
Jul 15 2022 90.18 0.56 0.62% 90.71 91.22 89.82 5,170,915
Jul 14 2022 89.62 -1.03 -1.14% 89.25 89.88 88.27 5,867,334
Jul 13 2022 90.65 -3.15 -3.36% 93.55 94.079 90.56 6,287,676
Jul 12 2022 93.80 0.57 0.61% 93.28 94.79 93.11 3,736,242
Jul 11 2022 93.23 -0.66 -0.7% 94.18 94.58 93.045 3,064,981
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.

Log in to InvestorsHub
Register Now