Phillip Morris International Inc (4I1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -3.21622958931 | 121.26 | 122.08 | 116.62 | 1831 | 119.71075494 | DE |
| 4 | -8.48 | -6.73871582962 | 125.84 | 126.98 | 116.62 | 1685 | 122.92073046 | DE |
| 12 | 8.6 | 7.90731886723 | 108.76 | 126.98 | 106.92 | 1832 | 119.04530272 | DE |
| 26 | 22.87 | 24.2036194306 | 94.49 | 126.98 | 92.71 | 1984 | 109.85958132 | DE |
| 52 | 31.01 | 35.9119861031 | 86.35 | 126.98 | 81.2 | 2355 | 96.78272616 | DE |
| 156 | 35.86 | 44 | 81.5 | 126.98 | 80.88 | 1459 | 93.54536608 | DE |
| 260 | 40.41 | 52.514619883 | 76.95 | 126.98 | 56.5 | 1078 | 89.86021123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643620 | 117.82 | -2.44 | -2.03 | 119.56 | 120.54 | 117.82 | 1905 |
| 1734557220 | 120.26 | 0.48 | 0.40 | 120.54 | 121.18 | 119.24 | 1598 |
| 1734470820 | 119.78 | -0.08 | -0.07 | 119.26 | 120.84 | 119.02 | 1964 |
| 1734384420 | 119.86 | -0.88 | -0.73 | 120.04 | 121.42 | 119.86 | 1370 |
| 1734125220 | 120.74 | -0.54 | -0.45 | 121.26 | 122.08 | 120.3 | 2316 |
| 1734038820 | 121.28 | 0.66 | 0.55 | 121.08 | 121.72 | 119.5 | 1395 |
| 1733952420 | 120.62 | -2.26 | -1.84 | 122.98 | 123.52 | 120.62 | 904 |
| 1733866020 | 122.88 | 0.72 | 0.59 | 122.34 | 122.94 | 121.32 | 1872 |
| 1733779620 | 122.16 | -1.82 | -1.47 | 124.32 | 124.48 | 121.12 | 2321 |
| 1733520420 | 123.98 | -1.58 | -1.26 | 124.76 | 125.88 | 123.98 | 658 |
| 1733434020 | 125.56 | 1.58 | 1.27 | 123.6 | 125.96 | 123.36 | 801 |
| 1733347620 | 123.98 | 0.28 | 0.23 | 122.96 | 124.1 | 122.7 | 2272 |
| 1733261220 | 123.7 | -1.32 | -1.06 | 124.5 | 125.32 | 123.3 | 721 |
| 1733174820 | 125.02 | -0.92 | -0.73 | 126.42 | 126.98 | 124.8 | 5041 |
| 1732915620 | 125.94 | 1.3 | 1.04 | 125.36 | 125.98 | 123.82 | 1187 |
| 1732829220 | 124.64 | -0.54 | -0.43 | 124.58 | 125.7 | 124.12 | 1132 |
| 1732742820 | 125.18 | -1.72 | -1.36 | 126.76 | 126.76 | 124.94 | 1438 |
| 1732656420 | 126.9 | 2.94 | 2.37 | 125.22 | 126.9 | 124.02 | 1449 |
| 1732570020 | 123.96 | -1.24 | -0.99 | 125 | 125.4 | 123.3 | 2412 |
| 1732310820 | 125.2 | -0.68 | -0.54 | 125.84 | 126.48 | 124.84 | 961 |
| 1732224420 | 125.88 | 2.16 | 1.75 | 124.1 | 126 | 123.22 | 1740 |
| 1732138020 | 123.72 | 1.42 | 1.16 | 122.36 | 124 | 122.36 | 6542 |
| 1732051620 | 122.3 | -1.58 | -1.28 | 123.72 | 124.98 | 122.06 | 2369 |
| 1731965220 | 123.88 | 1.68 | 1.37 | 122.02 | 124.58 | 121.9 | 2291 |
| 1731705960 | 122.2 | 0.6 | 0.49 | 121.56 | 123.54 | 119.98 | 2360 |
| 1731619560 | 121.6 | 3.32 | 2.81 | 118.16 | 121.6 | 117.78 | 1594 |
| 1731533160 | 118.28 | 1.3 | 1.11 | 116.34 | 118.28 | 116.34 | 2500 |
| 1731446820 | 116.98 | -0.6 | -0.51 | 116.98 | 118.56 | 116.9 | 757 |
| 1731360420 | 117.58 | -0.08 | -0.07 | 117.68 | 119.12 | 117.58 | 1948 |
| 1731101220 | 117.66 | 3.04 | 2.65 | 115 | 117.98 | 114.2 | 1052 |
| 1731014760 | 114.62 | -2.36 | -2.02 | 116.32 | 117.36 | 114.62 | 3017 |
| 1730928360 | 116.98 | -4.02 | -3.32 | 124.24 | 124.98 | 116.76 | 4273 |
| 1730841960 | 121 | 1.3 | 1.09 | 119.44 | 121 | 119.08 | 901 |
| 1730755560 | 119.7 | -1.42 | -1.17 | 120.38 | 120.74 | 119.12 | 1289 |
| 1730496360 | 121.12 | -0.68 | -0.56 | 121.58 | 122.64 | 120.88 | 1169 |
| 1730409960 | 121.8 | 0.56 | 0.46 | 120.8 | 123.16 | 120.66 | 2120 |
| 1730323560 | 121.24 | -0.14 | -0.12 | 121.68 | 121.74 | 120.8 | 2460 |
| 1730237160 | 121.38 | 0.58 | 0.48 | 120.78 | 122.32 | 120.42 | 1570 |
| 1730150760 | 120.8 | 0.3 | 0.25 | 121.02 | 121.02 | 119 | 1746 |
| 1729888020 | 120.5 | -2.22 | -1.81 | 123.14 | 123.32 | 120.5 | 1584 |
| 1729801560 | 122.72 | 1.28 | 1.05 | 122.12 | 122.72 | 120.48 | 2011 |
| 1729715160 | 121.44 | -0.64 | -0.52 | 121.8 | 123.18 | 120 | 3451 |
| 1729628760 | 122.08 | 11.68 | 10.58 | 109.68 | 122.08 | 109.46 | 4287 |
| 1729542360 | 110.4 | -0.26 | -0.23 | 111.06 | 111.54 | 110.16 | 1413 |
| 1729283160 | 110.66 | -0.18 | -0.16 | 111.2 | 111.22 | 109.7 | 1216 |
| 1729196760 | 110.84 | -0.5 | -0.45 | 110.86 | 111.84 | 110.5 | 2159 |
| 1729110360 | 111.34 | 0.82 | 0.74 | 110.96 | 111.36 | 110.02 | 1461 |
| 1729023960 | 110.52 | 0.34 | 0.31 | 110.76 | 111 | 109.8 | 1160 |
| 1728937620 | 110.18 | 1.16 | 1.06 | 109.36 | 110.38 | 109.36 | 779 |
| 1728678360 | 109.02 | 0.1 | 0.09 | 109.02 | 109.92 | 108.44 | 1282 |
| 1728591960 | 108.92 | -0.48 | -0.44 | 109.98 | 110.98 | 108.92 | 1359 |
| 1728505560 | 109.4 | 1.34 | 1.24 | 108.28 | 109.86 | 108.14 | 776 |
| 1728419160 | 108.06 | 0.18 | 0.17 | 108.7 | 109.18 | 107.12 | 3886 |
| 1728332760 | 107.88 | -0.12 | -0.11 | 108.12 | 108.98 | 107.88 | 1225 |
| 1728073560 | 108 | 1.08 | 1.01 | 107.8 | 108 | 106.96 | 831 |
| 1727987220 | 106.92 | -1.42 | -1.31 | 108.58 | 108.58 | 106.92 | 610 |
| 1727900820 | 108.34 | -0.48 | -0.44 | 108.38 | 109.14 | 108.28 | 1348 |
| 1727814420 | 108.82 | -0.32 | -0.29 | 109.34 | 110.04 | 108.48 | 1620 |
| 1727728020 | 109.14 | 0.9 | 0.83 | 108.02 | 109.14 | 108 | 1192 |
| 1727468760 | 108.24 | 0.14 | 0.13 | 108.76 | 109.3 | 107.94 | 868 |
| 1727382360 | 108.1 | -1.12 | -1.03 | 107.5 | 108.76 | 107.5 | 713 |
| 1727295960 | 109.22 | 0.82 | 0.76 | 108.46 | 109.22 | 107.66 | 717 |
| 1727209560 | 108.4 | -0.6 | -0.55 | 109.34 | 109.34 | 108.24 | 708 |
| 1727123160 | 109 | 1.44 | 1.34 | 108.74 | 109.26 | 107.8 | 1183 |
| 1726864020 | 107.56 | 0.24 | 0.22 | 107.02 | 107.66 | 106.46 | 1027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
