PM

Philip Morris Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Philip Morris International Inc PM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.37 -1.34% 101.07 15:07:40
Open Price Low Price High Price Close Price Prev Close
101.88 100.61 102.6799 102.44
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.73104.7597.21101.935,431,7941.341.34%
1 Month106.25107.7296.26101.975,869,848-5.18-4.88%
3 Months96.78109.8195.51102.295,830,6904.294.43%
6 Months93.78112.4888.37100.776,249,6967.297.77%
1 Year98.95112.4885.6498.995,205,1612.122.14%
3 Years78.80112.4856.0186.615,278,03222.2728.26%
5 Years118.40121.6956.0187.825,123,618-17.33-14.64%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 102.44 -0.27 -0.26% 102.99 103.875 101.825 5,036,627
Jun 27 2022 102.71 -0.69 -0.67% 103.52 103.945 102.43 5,446,825
Jun 24 2022 103.40 1.83 1.8% 102.00 104.75 100.996 6,048,743
Jun 23 2022 101.57 2.39 2.41% 99.50 101.87 99.34 5,619,882
Jun 22 2022 99.18 -0.92 -0.92% 99.73 100.14 97.21 5,006,891
Jun 21 2022 100.10 2.15 2.19% 100.00 100.15 97.68 6,839,299
Jun 17 2022 97.95 -0.32 -0.33% 98.00 99.16 97.80 12,262,301
Jun 16 2022 98.27 0.06 0.06% 97.25 98.596 96.26 5,581,093
Jun 15 2022 98.21 -0.76 -0.77% 99.49 100.35 97.88 5,760,433
Jun 14 2022 98.97 0.47 0.48% 98.97 100.057 98.07 4,012,402
Jun 13 2022 98.50 -3.83 -3.74% 101.35 101.79 97.99 4,296,480
Jun 10 2022 102.33 0.64 0.63% 100.55 103.37 100.20 3,818,855
Jun 09 2022 101.69 -1.85 -1.79% 103.92 104.10 101.61 3,625,739
Jun 08 2022 103.54 -2.74 -2.58% 104.62 105.18 103.09 8,555,269
Jun 07 2022 106.28 -0.09 -0.08% 105.64 106.42 104.91 4,629,324
Jun 06 2022 106.37 0.85 0.81% 106.83 107.72 106.0116 5,633,128
Jun 03 2022 105.52 -0.69 -0.65% 105.79 106.97 105.52 7,091,609
Jun 02 2022 106.21 0.45 0.43% 105.70 106.37 103.25 5,823,008
Jun 01 2022 105.76 -0.49 -0.46% 106.25 106.54 104.6247 6,439,202
May 31 2022 106.25 -0.72 -0.67% 106.17 107.2188 105.07 7,713,099
May 30 2022 106.97 0.00 0.0% 106.97 106.97 106.97 0
See More Historical Prices ยป
Your Recent History
NYSE
PM
Philip Mor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 19:22:41