Philip Morris International Inc (PM) Historical Stock Data
124.22 ↑2.05 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PM is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 122.50 | 124.22 | ↑$1.72 (1.40%) | 122.21 | 124.77 | 10.26M |
| 2024-12-19 | 124.38 | 122.17 | ↓$2.21 (-1.78%) | 122.04 | 124.69 | 6.99M |
| 2024-12-18 | 125.30 | 124.55 | ↓$0.75 (-0.60%) | 124.46 | 125.84 | 4.72M |
| 2024-12-17 | 125.33 | 126.04 | ↑$0.71 (0.57%) | 125.28 | 126.56 | 5.28M |
| 2024-12-16 | 127.07 | 125.94 | ↓$1.13 (-0.89%) | 125.83 | 127.47 | 5.44M |
| 2024-12-13 | 126.31 | 126.62 | ↑$0.31 (0.25%) | 126.09 | 127.80 | 3.23M |
| 2024-12-12 | 127.73 | 127.00 | ↓$0.73 (-0.57%) | 126.36 | 128.00 | 5.14M |
| 2024-12-11 | 129.54 | 126.82 | ↓$2.72 (-2.10%) | 126.33 | 129.75 | 10.14M |
| 2024-12-10 | 127.96 | 128.98 | ↑$1.02 (0.80%) | 127.73 | 129.50 | 3.79M |
| 2024-12-09 | 130.30 | 128.71 | ↓$1.59 (-1.22%) | 127.91 | 131.07 | 4.76M |
| 2024-12-06 | 132.20 | 130.56 | ↓$1.63 (-1.24%) | 130.41 | 132.20 | 4.21M |
| 2024-12-05 | 131.29 | 132.49 | ↑$1.20 (0.91%) | 130.97 | 133.20 | 4.19M |
| 2024-12-04 | 130.36 | 130.48 | ↑$0.12 (0.09%) | 128.92 | 130.85 | 4.66M |
| 2024-12-03 | 131.69 | 129.69 | ↓$2.00 (-1.52%) | 129.29 | 131.95 | 4.74M |
| 2024-12-02 | 132.49 | 131.02 | ↓$1.47 (-1.11%) | 130.76 | 132.79 | 4.14M |
| 2024-11-29 | 131.64 | 133.06 | ↑$1.42 (1.08%) | 131.43 | 133.24 | 3.26M |
| 2024-11-27 | 132.55 | 131.82 | ↓$0.73 (-0.55%) | 131.73 | 133.42 | 4.05M |
| 2024-11-26 | 130.73 | 132.28 | ↑$1.55 (1.19%) | 130.53 | 132.94 | 3.46M |
| 2024-11-25 | 130.67 | 130.71 | ↑$0.04 (0.03%) | 129.16 | 131.10 | 4.36M |
| 2024-11-22 | 131.74 | 129.99 | ↓$1.75 (-1.33%) | 129.83 | 131.81 | 4.11M |
| 2024-11-21 | 130.50 | 131.21 | ↑$0.71 (0.54%) | 130.41 | 132.12 | 3.61M |
| 2024-11-20 | 129.62 | 130.39 | ↑$0.77 (0.59%) | 128.80 | 131.24 | 4.17M |
| 2024-11-19 | 131.22 | 129.54 | ↓$1.68 (-1.28%) | 128.78 | 131.42 | 5.48M |
| 2024-11-18 | 129.66 | 131.72 | ↑$2.06 (1.59%) | 128.81 | 131.96 | 4.91M |
| 2024-11-15 | 128.39 | 128.59 | ↑$0.20 (0.16%) | 128.34 | 130.15 | 9.07M |
| 2024-11-14 | 124.00 | 128.20 | ↑$4.20 (3.39%) | 123.83 | 128.36 | 6.85M |
| 2024-11-13 | 124.85 | 125.24 | ↑$0.39 (0.31%) | 124.21 | 126.42 | 4.94M |
| 2024-11-12 | 125.82 | 124.22 | ↓$1.60 (-1.27%) | 123.85 | 125.90 | 3.84M |
| 2024-11-11 | 125.90 | 124.95 | ↓$0.95 (-0.75%) | 124.80 | 126.97 | 5.10M |
| 2024-11-08 | 124.45 | 126.24 | ↑$1.79 (1.44%) | 123.56 | 126.82 | 6.37M |
Create an account or log in to view more rows.
$PM HOLDING LONG AND STRONG!!!
$PM Short again!! 😀 😀
$PM Just buy and hold
$PM Hedgies
we aren't going anywhere!
$PM what V recovery or fake pump
$PM Shorts are calling in all the favors
$PM Going up
$PM Just buy and hold
$PM Bears go home!
$PM up we go