ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Philip Morris International Inc

Philip Morris International Inc (PM)

113.36
0.16
(0.14%)
Closed July 26 4:00PM
113.46
0.10
(0.09%)
After Hours: 7:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.274.87106017192108.19113.68106.766464170110.00492586CS
411.4811.2571092371101.98113.68100.84539610106.47836053CS
1215.9916.40504770797.47113.6896.334774074102.63108611CS
2621.7123.662125340691.75113.6887.82548991896.30860613CS
5216.4716.981132075596.99113.6887.23482929095.04652336CS
15615.3815.681076672198.08113.6882.85486962696.79223803CS
26027.6232.176141658985.84113.6856.01503573790.11573965CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1722033600113.360.160.14113.2113.5112.565381253
1721947200113.21.761.58111.83113.68111.416977677
1721860800111.441.881.72109.93111.69109.377365447
1721774400109.562.342.18109.25111.361087557435
1721688000107.220.10.09107.63107.72106.765601073
1721428800107.12-0.34-0.32108.19108.575106.974819218
1721342400107.46-0.85-0.78107.26109.18107.1844510104
1721256000108.312.212.08106.35108.81106.355411031
1721169600106.11.030.98105.23106.14104.842731481
1721083200105.07-0.88-0.83106106.13104.923606936
1720824000105.950.950.90105.18106.62991053536478
17207376001052.242.18102.76105102.753949493
1720651200102.761.091.07101.97102.92101.683089494
1720564800101.67-0.92-0.90102.54102.9101.624460087
1720478400102.590.470.46102.07102.95101.856081325
1720219200102.120.70.69101.15102.35100.83568561
1720040640101.42-0.22-0.22101.78101.93101.111647839
1719960000101.640.390.39101.29101.94101.113893043
1719873600101.25-0.32-0.32101.98103.29101.1752906256
1719614400101.5700.00101.57101.57101.570
1719528000101.57-0.39-0.38102.2102.29101.094145125
1719441600101.96-0.08-0.08101.47102.26101.454321695
1719355200102.040.170.17102102.16101.357268272
1719268800101.871.951.95100.19102.05599.866487094
171900960099.92-1.28-1.2699.89100.598.9310070041
1718923200101.2-0.04-0.04101.46101.735100.64675751
1718750400101.24-0.81-0.7999.33101.8799.30675990213
1718664000102.05-0.15-0.15101.68102.2101.234832893
1718404800102.20.220.22101.95102.325101.515643507
1718318400101.98-0.67-0.65102.67102.76101.584270269
1718232000102.65-1.17-1.13104.25104.31102.244082596
1718145600103.820.140.14103.48103.96102.583750511
1718059200103.680.070.07103.55103.88102.63820942
1717800000103.61-0.63-0.60103.92104.35103.562506922
1717713600104.240.170.16104104.9103.534847495
1717627200104.070.280.27103.95104.235102.985265930
1717540800103.790.830.81102.91104.11102.565401283
1717454400102.961.581.56101.24103.18100.626327496
1717195200101.381.971.9899.28101.5299.287528773
171710880099.41-0.19-0.1999.6999.898.963875483
171702240099.6-0.45-0.4599.8599.9999.214465024
1716936000100.050.120.1299.37100.1399.04753535872
171659040099.930.280.28100.24100.7999.594053734
171650400099.65-1.42-1.40100.61100.6199.2054572914
1716417600101.070.840.8499.53101.1899.214407171
1716331200100.230.640.6499.9100.8199.346199550
171624480099.59-0.24-0.2499.87100.4799.4225340143
171598560099.83-0.83-0.8210110199.85289715
1715899200100.660.090.09100.57101.46100.524421521
1715812800100.570.730.73100100.6499.843227747
171572640099.840.550.5599.5100.139999.413292656
171564000099.29-0.37-0.3799.98100.2399.0253853713
171538080099.660.20.2099.699.9999.344149333
171529440099.461.211.2398.4399.4898.193840175
171520800098.250.720.7497.5598.5197.185784344
171512160097.530.080.089898.4197.363960342
171503520097.450.050.0597.7697.996.654517553
171477600097.40.090.0997.4798.0396.335611388
171468960097.311.261.3196.397.9995.885676456
171460320096.051.111.1794.6497.2394.63046462558
171451680094.94-0.66-0.6995.6295.8694.426589098
171443040095.60.580.6195.0595.7495.033510834