PM

Philip Morris Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.15 -0.15% 97.55 16:05:04
Open Price Low Price High Price Close Price Prev Close
97.70 97.51 98.265 97.55 97.70
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week97.6398.6295.8397.363,659,231-0.08-0.08%
1 Month93.3598.6290.2195.174,514,1284.204.5%
3 Months85.4798.6283.9890.784,653,07912.0814.13%
6 Months77.8098.6275.4286.174,883,67919.7525.39%
1 Year69.6698.6267.2180.594,786,85127.8940.04%
3 Years80.8998.6256.0180.155,344,38716.6620.6%
5 Years101.18123.5556.0187.564,805,347-3.63-3.59%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 97.70 0.15 0.15% 97.95 98.56 97.64 2,374,997
May 13 2021 97.55 1.35 1.4% 95.93 97.98 95.83 4,088,934
May 12 2021 96.20 -1.09 -1.12% 97.57 97.83 96.085 3,825,679
May 11 2021 97.29 -0.77 -0.79% 98.34 98.46 96.57 3,544,117
May 10 2021 98.06 0.65 0.67% 97.63 98.62 97.58 4,462,426
May 07 2021 97.41 0.59 0.61% 96.63 97.615 96.38 2,718,605
May 06 2021 96.82 1.38 1.45% 95.99 96.98 95.675 6,201,044
May 05 2021 95.44 0.53 0.56% 94.81 95.54 94.60 4,029,073
May 04 2021 94.91 -0.94 -0.98% 95.83 96.23 94.595 5,339,717
May 03 2021 95.85 0.85 0.89% 95.51 96.537 95.15 3,754,247
Apr 30 2021 95.00 -0.09 -0.09% 95.38 95.40 94.40 5,031,192
Apr 29 2021 95.09 0.94 1.0% 94.21 95.18 93.81 4,699,441
Apr 28 2021 94.15 -0.36 -0.38% 94.92 95.265 94.06 3,067,860
Apr 27 2021 94.51 0.12 0.13% 94.47 94.80 94.15 4,044,230
Apr 26 2021 94.39 -0.22 -0.23% 94.55 94.83 94.01 3,153,836
Apr 23 2021 94.61 0.60 0.64% 93.47 94.71 93.38 3,762,958
Apr 22 2021 94.01 -0.18 -0.19% 94.00 94.73 93.76 4,858,941
Apr 21 2021 94.19 0.19 0.2% 94.00 95.60 93.95 5,392,766
Apr 20 2021 94.00 2.33 2.54% 91.22 94.64 90.21 8,162,866
Apr 19 2021 91.67 -1.24 -1.33% 93.35 93.43 91.46 7,252,565
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.