Philip Morris International Inc Historical Data - PM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Philip Morris International Inc (PM)
Philip Morris International Inc (PM) Historical

Philip Morris International Inc (PM)

96.09

-2.93

(-2.96%)

At close: April 25 4:00PM

Delayed by 15 minutes

95.94

-3.08

( -3.11% )

After Hours: 6:53PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.15	5.67243088446	90.79	99.9	90.65	9616531	96.14832791	CS
4	3.41	3.68529125689	92.53	99.9	87.82	6736377	92.41819438	CS
12	4.71	5.16277540283	91.23	99.9	87.82	6049225	91.92925547	CS
26	5.48	6.05792615521	90.46	99.9	87.23	5355382	92.21862986	CS
52	-2.4	-2.44051250763	98.34	100.79	87.23	4724017	93.34869091	CS
156	1.39	1.47012162877	94.55	112.48	82.85	4835968	96.47282355	CS
260	12.49	14.9670461354	83.45	112.48	56.01	5028543	89.14122392	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	99.02	1.36	1.39	96.83	99.1	95.64	13572170
1713912000	97.66	3.6	3.83	94.39	97.71	93.84	13105209
1713825600	94.06	0.29	0.31	93.51	94.28	92.94	8655979
1713566400	93.77	2.57	2.82	91.54	94.025	91.38	8707634
1713480000	91.2	0.62	0.68	90.79	91.23	90.65	4041662
1713393600	90.58	1.08	1.21	89.89	90.63	89.3	4765264
1713307200	89.5	0.9	1.02	88.7	89.65	88.595	4447953
1713220800	88.6	-0.25	-0.28	89.27	89.6	87.82	7773935
1712961600	88.85	-0.58	-0.65	89.12	89.54	88.66	5516115
1712875200	89.43	-0.29	-0.32	89.9	89.91	88.865	5926768
1712788800	89.72	-1.35	-1.48	89.53	89.78	88.66	9254867
1712702400	91.07	0.75	0.83	90.5	91.215	90.41	5068312
1712616000	90.32	0.84	0.94	89.83	90.42	89.5778	5302158
1712356800	89.48	-0.62	-0.69	90.04	90.21	88.96	4985287
1712270400	90.1	-0.9	-0.99	91.59	91.59	90.005	5469052
1712184000	91	-0.82	-0.89	91.84	92.05	90.94	4823859
1712097600	91.82	0.38	0.42	91.49	92.29	91.4	4756721
1712011200	91.44	-0.18	-0.20	91.4	92.45	91.23	6469856
1711665600	91.62	-0.61	-0.66	92.53	92.7	91.55	5348360
1711579200	92.23	1.85	2.05	90.91	92.28	90.69	8792545
1711492800	90.38	-0.77	-0.84	91.35	91.46	90.3	7867308
1711406400	91.15	0.27	0.30	90.84	91.51	90.8	8673256
1711147200	90.88	-1.32	-1.43	92.46	92.52	90.8321	6122148
1711060800	92.2	-1.44	-1.54	93.7	94.4156	92.16	8432451
1710974400	93.64	-1.34	-1.41	93.44	93.945	93.02	6341868
1710888000	94.98	-0.35	-0.37	95.5	95.92	94.92	6101057
1710801600	95.33	1.06	1.12	94.1	95.65	93.68	6144671
1710542400	94.27	0.32	0.34	92.88	94.87	92.55	16127758
1710456000	93.95	-1.37	-1.44	94.83	95.01	93.055	6603937
1710369600	95.32	0.65	0.69	95	95.87	94.9201	5269649
1710283200	94.67	0.26	0.28	94.72	95.34	93.8101	4892657
1710196800	94.41	1.73	1.87	92.91	94.46	92.84	4292147
1709941200	92.68	1.17	1.28	91.5	92.93	91.25	3547814
1709854800	91.51	0.42	0.46	91.18	91.65	91.1	2839525
1709768400	91.09	0.52	0.57	91.23	91.72	90.76	5166287
1709682000	90.57	0.26	0.29	90.03	90.9	89.92	4067697
1709595600	90.31	0.48	0.53	89.49	90.765	89.17	4670337
1709336400	89.83	-0.13	-0.14	89.83	89.86	88.86	5093331
1709250000	89.96	-0.46	-0.51	90.65	90.78	89.86	5735633
1709163600	90.42	0.24	0.27	90.18	90.61	89.74	3431718
1709077200	90.18	-0.24	-0.27	90.42	90.69	89.895	4506662
1708990800	90.42	-1.14	-1.25	91.43	91.52	90.048	3941468
1708731600	91.56	0.37	0.41	91.23	91.96	91.035	3981348
1708645200	91.19	0.62	0.68	90.18	91.215	89.96	4160541
1708558800	90.57	0.93	1.04	89.65	90.69	89.25	4171649
1708472400	89.64	-0.01	-0.01	89.61	89.96	89.13	4448114
1708126800	89.65	0.67	0.75	88.88	90.04	88.71	4400054
1708040400	88.98	-0.24	-0.27	89.5	89.5	88.82	8765632
1707954000	89.22	0.03	0.03	89.17	89.53	88.775	5537476
1707867600	89.19	-0.81	-0.90	90.0359	90.1744	88.415	5781965
1707781200	90	0.88	0.99	89.12	90.17	89.02	4022319
1707522000	89.12	0.11	0.12	89.02	89.43	88.55	4966345
1707435600	89.01	-2.43	-2.66	89	90.56	88.3	9258857
1707349200	91.44	-0.22	-0.24	91.95	92.13	91.225	4691157
1707262800	91.66	0.03	0.03	91.63	91.8567	91.05	5160079
1707176400	91.63	-1.36	-1.46	92.75	92.75	91.56	4651949
1706917200	92.99	-0.3	-0.32	92.75	93.295	91.985	5035962
1706830800	93.29	2.44	2.69	91.23	93.29	90.95	5168537
1706744400	90.85	-0.91	-0.99	91.86	91.89	90.79	7322978
1706658000	91.76	0.06	0.07	91.34	91.925	90.475	6116922
1706571600	91.7	0.85	0.94	91.21	91.8	90.9745	6508271
1706312400	90.85	-0.36	-0.39	91.75	92.105	90.84	5987896
1706226000	91.21	0.33	0.36	91.45	91.785	90.85	7212565

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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