Philip Morris International Inc (PM) Historical Stock Data
95.37 ↓0.72 (-0.75%)
As of April 26, 2024, 1:07pm EST.
Historical Data
In the past 30 trading days, PM is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-22 | 92.46 | 90.88 | ↓$1.58 (-1.71%) | 90.83 | 92.52 | 6.13M |
| 2024-03-21 | 93.70 | 92.20 | ↓$1.50 (-1.60%) | 92.16 | 94.42 | 8.40M |
| 2024-03-20 | 93.44 | 93.64 | ↑$0.20 (0.21%) | 93.02 | 93.95 | 6.34M |
| 2024-03-19 | 95.63 | 94.98 | ↓$0.65 (-0.68%) | 94.92 | 95.92 | 6.07M |
| 2024-03-18 | 94.10 | 95.33 | ↑$1.23 (1.31%) | 93.68 | 95.65 | 6.14M |
| 2024-03-15 | 92.77 | 94.27 | ↑$1.50 (1.62%) | 92.55 | 94.87 | 16.37M |
| 2024-03-14 | 94.86 | 93.95 | ↓$0.91 (-0.96%) | 93.06 | 95.00 | 6.60M |
Create an account or log in to view more rows.
$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
$PM bought more