PM

Philip Morris Historical Data

PM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 89.89 -0.52 -0.58% 90.82 91.025 89.55 5,111,111
Dec 07 2021 90.41 -0.98 -1.07% 91.36 92.23 90.27 6,150,846
Dec 06 2021 91.39 2.01 2.25% 90.06 91.795 90.0101 6,774,290
Dec 03 2021 89.38 1.54 1.75% 88.58 89.51 87.95 7,368,210
Dec 02 2021 87.84 0.97 1.12% 87.64 88.88 87.32 5,770,207
Dec 01 2021 86.87 0.93 1.08% 86.87 88.81 86.66 6,133,409
Nov 30 2021 85.94 -1.41 -1.61% 86.28 86.96 85.64 7,378,476
Nov 29 2021 87.35 -1.33 -1.5% 88.11 88.71 86.72 7,245,525
Nov 26 2021 88.68 0.00 +0.00% 88.91 89.00 88.03 0
Nov 26 2021 88.68 -1.35 -1.5% 88.91 89.00 88.03 2,668,776
Nov 25 2021 90.03 0.00 +0.00% 89.81 91.11 89.61 0
Nov 24 2021 90.03 0.38 0.42% 89.81 91.11 89.61 5,066,493
Nov 23 2021 89.65 -0.13 -0.14% 90.00 90.235 89.36 6,103,365
Nov 22 2021 89.78 -0.62 -0.69% 90.68 91.41 89.095 8,059,106
Nov 19 2021 90.40 -1.15 -1.26% 91.42 91.84 89.47 5,678,244
Nov 18 2021 91.55 -2.04 -2.18% 93.26 93.4152 90.98 5,608,536
Nov 17 2021 93.59 0.00 +0.00% 93.05 93.90 92.85 0
Nov 17 2021 93.59 0.52 0.56% 93.05 93.90 92.85 5,327,518
Nov 16 2021 93.07 -2.29 -2.4% 95.13 95.3399 92.98 3,917,500
Nov 15 2021 95.36 0.60 0.63% 95.00 95.53 94.83 2,543,054
Nov 12 2021 94.76 -0.24 -0.25% 95.46 95.94 94.72 3,105,283
Nov 11 2021 95.00 0.62 0.66% 94.65 95.165 94.41 3,580,649
Nov 10 2021 94.38 0.71 0.76% 94.19 94.57 93.86 3,450,342
Nov 09 2021 93.67 0.78 0.84% 93.27 94.348 92.58 4,048,413
Nov 08 2021 92.89 -1.41 -1.5% 94.58 94.83 92.79 4,623,461
Nov 05 2021 94.30 0.00 +0.00% 94.25 95.25 94.13 0
Nov 05 2021 94.30 0.58 0.62% 94.25 95.25 94.13 2,783,225
Nov 04 2021 93.72 -1.01 -1.07% 94.41 94.59 93.31 2,332,428
Nov 03 2021 94.73 0.71 0.76% 93.91 94.81 93.52 2,463,403
Nov 02 2021 94.02 0.60 0.64% 93.58 94.215 92.90 3,479,922
Nov 01 2021 93.42 -1.12 -1.18% 94.83 94.83 93.40 3,512,476
Oct 29 2021 94.54 -1.43 -1.49% 95.79 96.0699 94.31 5,260,478
Oct 28 2021 95.97 1.10 1.16% 94.45 96.02 94.45 4,754,503
Oct 27 2021 94.87 -1.33 -1.38% 96.675 96.75 94.732 3,536,866
Oct 26 2021 96.20 -0.34 -0.35% 96.30 96.78 95.625 3,140,838
Oct 25 2021 96.54 -0.34 -0.35% 97.43 97.47 96.20 3,934,904
Oct 22 2021 96.88 0.36 0.37% 96.54 97.29 96.22 3,309,993
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
Sep 21 2021 100.51 -0.48 -0.48% 101.47 102.18 100.29 3,893,516
Sep 20 2021 100.99 -0.87 -0.85% 100.67 101.30 99.83 6,579,693
Sep 17 2021 101.86 -0.97 -0.94% 102.12 102.70 101.75 8,747,600
Sep 16 2021 102.83 -1.17 -1.13% 104.20 104.20 102.04 4,113,706
Sep 15 2021 104.00 2.04 2.0% 102.11 104.05 101.95 5,163,493
Sep 14 2021 101.96 -0.63 -0.61% 102.59 102.9958 101.77 3,155,029
Sep 13 2021 102.59 -0.98 -0.95% 103.80 104.34 102.08 3,778,563
Sep 10 2021 103.57 0.99 0.97% 103.15 104.96 103.01 3,954,171
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:20211209 15:19:18