1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Philip Morris International Inc (PM)
  7. Historical

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
1.54 1.75% 89.38 20:00:01
Open Price Low Price High Price Close Price Prev Close
88.58 87.95 89.51 89.38 87.84
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.9189.5185.6487.115,839,2790.470.53%
1 Month94.2595.9485.6490.604,899,845-4.87-5.17%
3 Months103.15104.9685.6495.434,396,856-13.77-13.35%
6 Months96.27106.5185.6497.774,249,369-6.89-7.16%
1 Year78.25106.5177.7092.444,512,57611.1314.22%
3 Years86.53106.5156.0182.285,171,2522.853.29%
5 Years87.92123.5556.0187.674,837,0231.461.66%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 89.38 1.54 1.75% 88.58 89.51 87.95 7,368,210
Dec 02 2021 87.84 0.97 1.12% 87.64 88.88 87.32 5,770,207
Dec 01 2021 86.87 0.93 1.08% 86.87 88.81 86.66 6,133,409
Nov 30 2021 85.94 -1.41 -1.61% 86.28 86.96 85.64 7,378,476
Nov 29 2021 87.35 -1.33 -1.5% 88.11 88.71 86.72 7,245,525
Nov 26 2021 88.68 -1.35 -1.5% 88.91 89.00 88.03 2,668,776
Nov 24 2021 90.03 0.38 0.42% 89.81 91.11 89.61 5,066,493
Nov 23 2021 89.65 -0.13 -0.14% 90.00 90.235 89.36 6,103,365
Nov 22 2021 89.78 -0.62 -0.69% 90.68 91.41 89.095 8,059,106
Nov 19 2021 90.40 -1.15 -1.26% 91.42 91.84 89.47 5,678,244
Nov 18 2021 91.55 -2.04 -2.18% 93.26 93.4152 90.98 5,608,536
Nov 17 2021 93.59 0.52 0.56% 93.05 93.90 92.85 5,327,518
Nov 16 2021 93.07 -2.29 -2.4% 95.13 95.3399 92.98 3,917,500
Nov 15 2021 95.36 0.60 0.63% 95.00 95.53 94.83 2,543,054
Nov 12 2021 94.76 -0.24 -0.25% 95.46 95.94 94.72 3,105,283
Nov 11 2021 95.00 0.62 0.66% 94.65 95.165 94.41 3,580,649
Nov 10 2021 94.38 0.71 0.76% 94.19 94.57 93.86 3,450,342
Nov 09 2021 93.67 0.78 0.84% 93.27 94.348 92.58 4,048,413
Nov 08 2021 92.89 -1.41 -1.5% 94.58 94.83 92.79 4,623,461
Nov 05 2021 94.30 0.58 0.62% 94.25 95.25 94.13 2,783,225
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.