Philip Morris International Inc (PM) Historical Stock Data
97.51 ↑0.06 (0.06%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PM is up 0.18% a day on average. There have been 16 days where Philip Morris International Inc closed green and 14 days where PM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 97.76 | 97.45 | ↓$0.31 (-0.32%) | 96.65 | 97.90 | 4.52M |
| 2024-05-03 | 97.47 | 97.40 | ↓$0.07 (-0.07%) | 96.33 | 98.03 | 5.61M |
| 2024-05-02 | 96.38 | 97.31 | ↑$0.93 (0.96%) | 95.88 | 97.99 | 5.61M |
| 2024-05-01 | 94.64 | 96.05 | ↑$1.41 (1.49%) | 94.63 | 97.23 | 6.46M |
| 2024-04-30 | 95.62 | 94.94 | ↓$0.68 (-0.71%) | 94.42 | 95.86 | 6.59M |
| 2024-04-29 | 95.05 | 95.60 | ↑$0.55 (0.58%) | 95.03 | 95.74 | 3.51M |
| 2024-04-26 | 95.80 | 95.02 | ↓$0.78 (-0.81%) | 94.94 | 96.62 | 5.39M |
| 2024-04-25 | 99.50 | 96.09 | ↓$3.41 (-3.43%) | 95.95 | 99.90 | 7.42M |
| 2024-04-24 | 96.80 | 99.02 | ↑$2.22 (2.29%) | 95.64 | 99.10 | 13.57M |
| 2024-04-23 | 94.39 | 97.66 | ↑$3.27 (3.46%) | 93.84 | 97.71 | 13.11M |
| 2024-04-22 | 93.51 | 94.06 | ↑$0.55 (0.59%) | 92.94 | 94.28 | 8.66M |
| 2024-04-19 | 91.54 | 93.77 | ↑$2.23 (2.44%) | 91.38 | 94.03 | 8.71M |
| 2024-04-18 | 90.79 | 91.20 | ↑$0.41 (0.45%) | 90.65 | 91.23 | 4.04M |
| 2024-04-17 | 89.89 | 90.58 | ↑$0.69 (0.77%) | 89.30 | 90.63 | 4.77M |
| 2024-04-16 | 88.60 | 89.50 | ↑$0.90 (1.02%) | 88.43 | 89.65 | 4.62M |
| 2024-04-15 | 89.27 | 88.60 | ↓$0.67 (-0.75%) | 87.82 | 89.60 | 7.77M |
| 2024-04-12 | 89.12 | 88.85 | ↓$0.27 (-0.30%) | 88.66 | 89.54 | 5.52M |
| 2024-04-11 | 89.90 | 89.43 | ↓$0.47 (-0.52%) | 88.87 | 89.91 | 5.93M |
| 2024-04-10 | 89.73 | 89.72 | ↓$0.01 (-0.01%) | 88.66 | 90.03 | 9.60M |
| 2024-04-09 | 90.50 | 91.07 | ↑$0.57 (0.63%) | 90.41 | 91.22 | 5.07M |
| 2024-04-08 | 89.83 | 90.32 | ↑$0.49 (0.55%) | 89.58 | 90.42 | 5.30M |
| 2024-04-05 | 90.04 | 89.48 | ↓$0.56 (-0.62%) | 88.96 | 90.21 | 5.12M |
| 2024-04-04 | 91.59 | 90.10 | ↓$1.49 (-1.63%) | 90.01 | 91.59 | 5.47M |
| 2024-04-03 | 91.84 | 91.00 | ↓$0.84 (-0.91%) | 90.94 | 92.05 | 4.82M |
| 2024-04-02 | 91.43 | 91.82 | ↑$0.39 (0.43%) | 91.40 | 92.29 | 4.86M |
| 2024-04-01 | 91.40 | 91.44 | ↑$0.04 (0.04%) | 91.23 | 92.45 | 6.47M |
| 2024-03-28 | 92.53 | 91.62 | ↓$0.91 (-0.98%) | 91.55 | 92.70 | 5.31M |
| 2024-03-27 | 90.79 | 92.23 | ↑$1.44 (1.59%) | 90.69 | 92.28 | 8.80M |
| 2024-03-26 | 91.35 | 90.38 | ↓$0.97 (-1.06%) | 90.30 | 91.46 | 7.87M |
| 2024-03-25 | 90.84 | 91.15 | ↑$0.31 (0.34%) | 90.80 | 91.51 | 8.67M |
Create an account or log in to view more rows.
$PM what V recovery or fake pump
$PM Shorts are calling in all the favors
$PM Going up
$PM Just buy and hold
$PM Bears go home!
$PM up we go
$PM i am trading for a better future!
$PM run it!
$PM just hold no panic
$PM only getting stronger