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 Last Traded
1.55 1.83% 86.16 20:00:00
Open Price Low Price High Price Close Price Prev Close
85.15 84.60 86.48 86.16 84.61
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week86.5286.9183.9884.663,833,988-0.36-0.42%
1 Month84.2588.1983.4885.764,281,8011.912.27%
3 Months84.0088.1978.3483.574,956,1042.162.57%
6 Months79.42588.1968.9379.784,873,7766.748.48%
1 Year84.5788.1956.0176.265,262,4061.591.88%
3 Years106.04109.9056.0180.315,419,982-19.88-18.75%
5 Years94.02123.5556.0187.754,762,970-7.86-8.36%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 86.16 1.55 1.83% 85.15 86.48 84.60 4,469,254
Mar 04 2021 84.61 -0.54 -0.63% 85.22 86.74 84.302 3,822,549
Mar 03 2021 85.15 0.08 0.09% 85.22 86.05 84.72 3,147,045
Mar 02 2021 85.07 0.12 0.14% 84.68 85.85 84.68 3,445,544
Mar 01 2021 84.95 0.93 1.11% 84.16 86.16 84.16 3,101,068
Feb 26 2021 84.02 -2.50 -2.89% 86.52 86.91 83.98 5,653,736
Feb 25 2021 86.52 -1.04 -1.19% 87.00 87.925 86.39 3,678,464
Feb 24 2021 87.56 1.12 1.3% 86.02 88.19 86.00 4,560,668
Feb 23 2021 86.44 -0.06 -0.07% 87.36 87.75 86.16 4,090,210
Feb 22 2021 86.50 1.05 1.23% 85.47 86.62 84.74 3,526,072
Feb 19 2021 85.45 -0.88 -1.02% 86.33 86.665 85.365 4,281,066
Feb 18 2021 86.33 -0.28 -0.32% 86.25 86.93 86.00 6,858,921
Feb 17 2021 86.61 0.61 0.71% 85.70 87.07 85.62 5,102,347
Feb 16 2021 86.00 -0.12 -0.14% 85.88 86.22 85.32 4,322,549
Feb 12 2021 86.12 0.76 0.89% 85.40 86.18 85.06 3,596,835
Feb 11 2021 85.36 -0.58 -0.67% 86.13 86.43 84.97 3,568,233
Feb 10 2021 85.94 0.31 0.36% 87.00 87.7263 85.04 5,259,481
Feb 09 2021 85.63 -0.36 -0.42% 85.96 86.6983 85.57 4,203,403
Feb 08 2021 85.99 1.71 2.03% 84.40 86.04 84.15 4,842,894
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.