Philip Morris International Inc (PM) Historical Stock Data
148.58 ↓3.13 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PM is down -0.19% a day on average. There have been 13 days where Philip Morris International Inc closed green and 17 days where PM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 150.80 | 148.58 | ↓$2.22 (-1.47%) | 146.35 | 151.71 | 8.56M |
| 2025-12-03 | 155.13 | 151.71 | ↓$3.42 (-2.20%) | 151.56 | 155.51 | 3.82M |
| 2025-12-02 | 156.05 | 154.62 | ↓$1.43 (-0.92%) | 153.43 | 156.38 | 4.56M |
| 2025-12-01 | 157.36 | 156.15 | ↓$1.21 (-0.77%) | 155.51 | 157.99 | 3.45M |
| 2025-11-28 | 155.30 | 157.48 | ↑$2.18 (1.40%) | 155.30 | 157.53 | 1.88M |
| 2025-11-26 | 157.94 | 156.49 | ↓$1.45 (-0.92%) | 156.29 | 158.17 | 3.13M |
| 2025-11-25 | 152.68 | 157.41 | ↑$4.73 (3.10%) | 152.42 | 158.23 | 7.29M |
| 2025-11-24 | 154.01 | 151.06 | ↓$2.95 (-1.92%) | 150.09 | 155.13 | 13.11M |
| 2025-11-21 | 156.39 | 155.24 | ↓$1.15 (-0.74%) | 154.41 | 157.79 | 4.89M |
| 2025-11-20 | 155.57 | 155.65 | ↑$0.08 (0.05%) | 154.13 | 156.27 | 2.83M |
| 2025-11-19 | 155.51 | 155.61 | ↑$0.10 (0.06%) | 154.01 | 156.67 | 4.33M |
| 2025-11-18 | 154.12 | 155.85 | ↑$1.73 (1.13%) | 152.82 | 157.62 | 5.14M |
| 2025-11-17 | 154.92 | 152.76 | ↓$2.16 (-1.39%) | 151.77 | 154.92 | 4.71M |
| 2025-11-14 | 155.25 | 155.43 | ↑$0.18 (0.12%) | 152.82 | 155.55 | 2.78M |
| 2025-11-13 | 155.69 | 155.15 | ↓$0.54 (-0.35%) | 153.00 | 156.06 | 5.29M |
| 2025-11-12 | 156.25 | 155.56 | ↓$0.69 (-0.44%) | 155.50 | 157.33 | 3.46M |
| 2025-11-11 | 155.42 | 156.80 | ↑$1.38 (0.89%) | 155.27 | 157.51 | 2.79M |
| 2025-11-10 | 152.10 | 155.07 | ↑$2.97 (1.95%) | 151.35 | 155.16 | 3.74M |
| 2025-11-07 | 151.25 | 153.39 | ↑$2.14 (1.41%) | 149.37 | 153.52 | 5.48M |
| 2025-11-06 | 148.47 | 149.90 | ↑$1.43 (0.96%) | 147.34 | 150.88 | 4.07M |
| 2025-11-05 | 148.19 | 148.40 | ↑$0.21 (0.14%) | 147.32 | 150.31 | 5.93M |
| 2025-11-04 | 145.74 | 147.66 | ↑$1.92 (1.32%) | 144.22 | 147.77 | 5.71M |
| 2025-11-03 | 143.50 | 144.60 | ↑$1.10 (0.77%) | 142.11 | 145.12 | 4.04M |
| 2025-10-31 | 145.31 | 144.33 | ↓$0.98 (-0.67%) | 143.17 | 145.54 | 6.14M |
| 2025-10-30 | 146.78 | 145.76 | ↓$1.02 (-0.69%) | 145.04 | 147.42 | 5.74M |
| 2025-10-29 | 149.24 | 146.77 | ↓$2.47 (-1.66%) | 146.39 | 150.14 | 7.63M |
| 2025-10-28 | 153.00 | 149.81 | ↓$3.19 (-2.08%) | 148.22 | 153.04 | 7.72M |
| 2025-10-27 | 156.84 | 153.21 | ↓$3.63 (-2.31%) | 152.93 | 156.86 | 9.89M |
| 2025-10-24 | 158.08 | 157.62 | ↓$0.46 (-0.29%) | 157.38 | 158.62 | 6.18M |
| 2025-10-23 | 157.94 | 157.70 | ↓$0.24 (-0.15%) | 156.35 | 159.11 | 8.15M |
Create an account or log in to view more rows.
$PM lmao wtf was that
$PM nice!!!
$PM where’s the WSB guys at? Still sleeping?
$PM just fucking go already jeesh
$PM id rather have a dip then rip than a gap and crap
$PM is being added
$PM HOLDING LONG AND STRONG!!!
$PM Short again!! 😀 😀
$PM Just buy and hold
$PM Hedgies
we aren't going anywhere!