PM

Philip Morris Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 96.52 06:16:29
Open Price Low Price High Price Close Price Prev Close
96.52
more quote information »

PM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.4099.729995.7097.023,879,847-2.88-2.9%
1 Month101.35103.0494.3797.234,170,465-4.83-4.77%
3 Months100.09106.5194.37100.233,738,318-3.57-3.57%
6 Months94.00106.5193.3898.874,103,0272.522.68%
1 Year74.7565106.5168.9390.224,581,37321.7629.11%
3 Years89.09106.5156.0182.165,180,8787.438.34%
5 Years96.79123.5556.0187.664,848,369-0.27-0.28%

PM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 96.52 -0.50 -0.52% 96.62 96.91 96.165 3,600,859
Oct 20 2021 97.02 1.23 1.28% 95.91 97.55 95.70 3,778,643
Oct 19 2021 95.79 -1.66 -1.7% 96.20 97.53 95.71 4,222,260
Oct 18 2021 97.45 -0.92 -0.94% 97.55 97.745 96.55 3,826,535
Oct 15 2021 98.37 -0.48 -0.49% 99.40 99.7299 98.06 3,970,939
Oct 14 2021 98.85 1.38 1.42% 98.32 99.3611 97.79 4,476,906
Oct 13 2021 97.47 1.89 1.98% 96.01 97.66 95.20 4,996,029
Oct 12 2021 95.58 0.46 0.48% 95.49 96.27 95.346 3,168,629
Oct 11 2021 95.12 -0.23 -0.24% 95.30 95.70 94.85 2,840,022
Oct 08 2021 95.35 -0.30 -0.31% 95.91 96.25 95.18 3,976,325
Oct 07 2021 95.65 -0.99 -1.02% 97.42 97.911 95.435 4,343,616
Oct 06 2021 96.64 0.25 0.26% 95.52 96.89 95.11 3,308,464
Oct 05 2021 96.39 0.20 0.21% 96.61 96.95 95.77 4,082,292
Oct 04 2021 96.19 0.11 0.11% 96.20 96.95 95.4148 4,091,518
Oct 01 2021 96.08 1.29 1.36% 95.33 96.30 94.83 4,580,155
Sep 30 2021 94.79 -4.70 -4.72% 99.17 99.28 94.37 7,261,105
Sep 29 2021 99.49 1.07 1.09% 98.53 99.75 98.32 3,172,271
Sep 28 2021 98.42 -4.09 -3.99% 101.27 101.30 98.121 5,780,156
Sep 27 2021 102.51 0.69 0.68% 102.00 103.04 101.62 4,408,692
Sep 24 2021 101.82 0.37 0.36% 101.35 102.0798 101.10 3,523,884
Sep 23 2021 101.45 0.94 0.94% 100.97 102.03 100.50 4,028,541
Sep 22 2021 100.51 0.00 0.0% 101.36 101.39 100.31 3,768,022
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:20211022 11:30:36