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 Low Price High Price Open Price Previous Close Last Traded
0.38 0.49% 77.50 76.28 77.51 76.58 77.12 19:02:54
more quote information »

PM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week76.7678.7875.860776.843,642,0300.740.96%
1 Month70.7079.3570.0175.894,621,6516.809.62%
3 Months68.6479.3567.2173.365,012,0248.8612.91%
6 Months86.3090.1756.0174.606,024,859-8.80-10.2%
1 Year80.3690.1756.0177.135,845,056-2.86-3.56%
3 Years114.75119.42556.0184.115,250,083-37.25-32.46%
5 Years85.75123.5556.0188.524,657,590-8.25-9.62%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 77.50 0.26 0.34% 76.58 77.51 76.28 2,911,922
Aug 06 2020 77.24 0.28 0.36% 76.39 77.50 76.25 2,439,506
Aug 05 2020 76.96 -0.14 -0.18% 77.20 77.60 76.46 4,204,006
Aug 04 2020 77.10 0.48 0.63% 76.04 77.38 75.8607 3,399,086
Aug 03 2020 76.62 0.10 0.13% 76.53 77.24 75.93 3,171,283
Jul 31 2020 76.52 -0.93 -1.2% 76.76 78.78 76.11 4,996,268
Jul 30 2020 77.45 -1.14 -1.45% 77.76 78.17 77.19 3,422,417
Jul 29 2020 78.59 0.62 0.8% 77.85 78.695 77.16 4,622,842
Jul 28 2020 77.97 -0.57 -0.73% 78.54 79.35 77.71 4,312,131
Jul 27 2020 78.54 1.69 2.2% 77.03 78.70 76.55 7,375,468
Jul 24 2020 76.85 0.55 0.72% 77.00 77.88 76.2676 5,668,523
Jul 23 2020 76.30 0.30 0.39% 75.88 76.39 75.00 4,907,426
Jul 22 2020 76.00 0.08 0.11% 76.25 76.32 74.04 4,864,233
Jul 21 2020 75.92 2.56 3.49% 75.23 76.92 72.05 6,862,829
Jul 20 2020 73.36 -1.67 -2.23% 74.60 75.79 72.47 5,444,445
Jul 17 2020 75.03 -0.32 -0.42% 75.80 75.92 74.71 3,299,524
Jul 16 2020 75.35 0.53 0.71% 74.77 75.55 74.34 3,661,420
Jul 15 2020 74.82 0.51 0.69% 75.03 75.35 74.24 3,867,780
Jul 14 2020 74.31 0.94 1.28% 73.12 74.44 72.41 4,696,983
Jul 13 2020 73.37 0.41 0.56% 72.76 73.88 72.30 5,227,735
Jul 10 2020 72.96 2.82 4.02% 70.70 73.09 70.01 5,383,021
Jul 09 2020 70.14 -2.20 -3.04% 71.69 72.98 69.87 4,323,963
Jul 08 2020 72.34 -0.65 -0.89% 72.94 73.76 71.555 7,492,720
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.