Philip Morris International Inc (PM) Historical Stock Data
159.70 ↑2.86 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PM is up 0.13% a day on average. There have been 14 days where Philip Morris International Inc closed green and 16 days where PM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 157.01 | 159.70 | ↑$2.69 (1.71%) | 157.00 | 161.18 | 7.13M |
| 2025-12-19 | 157.24 | 156.84 | ↓$0.40 (-0.25%) | 156.65 | 159.85 | 17.42M |
| 2025-12-18 | 158.29 | 157.31 | ↓$0.98 (-0.62%) | 156.49 | 159.01 | 5.25M |
| 2025-12-17 | 157.50 | 158.61 | ↑$1.11 (0.70%) | 156.77 | 159.50 | 7.11M |
| 2025-12-16 | 158.75 | 157.95 | ↓$0.80 (-0.50%) | 157.48 | 159.87 | 5.95M |
| 2025-12-15 | 154.10 | 158.41 | ↑$4.31 (2.80%) | 153.53 | 159.27 | 5.30M |
| 2025-12-12 | 151.00 | 153.65 | ↑$2.65 (1.75%) | 149.51 | 153.68 | 4.10M |
| 2025-12-11 | 150.99 | 150.95 | ↓$0.04 (-0.03%) | 150.42 | 152.64 | 4.10M |
| 2025-12-10 | 150.05 | 149.77 | ↓$0.28 (-0.19%) | 148.21 | 150.59 | 8.92M |
| 2025-12-09 | 149.19 | 150.37 | ↑$1.18 (0.79%) | 148.03 | 150.89 | 3.46M |
| 2025-12-08 | 147.56 | 148.29 | ↑$0.73 (0.49%) | 146.65 | 149.87 | 6.64M |
| 2025-12-05 | 148.21 | 147.81 | ↓$0.40 (-0.27%) | 147.30 | 148.92 | 5.45M |
| 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 |
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!