Philip Morris International Inc (PM) Historical Stock Data
155.16 ↑0.15 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PM is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 155.09 | 155.16 | ↑$0.07 (0.05%) | 153.54 | 156.11 | 4.33M |
| 2025-03-27 | 154.36 | 155.01 | ↑$0.65 (0.42%) | 154.01 | 155.76 | 4.40M |
| 2025-03-26 | 152.00 | 154.33 | ↑$2.33 (1.53%) | 151.96 | 154.77 | 4.32M |
| 2025-03-25 | 152.00 | 152.21 | ↑$0.21 (0.14%) | 150.10 | 152.38 | 3.80M |
| 2025-03-24 | 152.00 | 151.55 | ↓$0.45 (-0.30%) | 150.74 | 152.98 | 6.07M |
| 2025-03-21 | 152.38 | 151.48 | ↓$0.90 (-0.59%) | 150.35 | 152.68 | 11.19M |
| 2025-03-20 | 152.71 | 152.47 | ↓$0.24 (-0.16%) | 151.46 | 153.04 | 5.02M |
| 2025-03-19 | 153.93 | 154.29 | ↑$0.36 (0.24%) | 152.22 | 154.51 | 4.20M |
| 2025-03-18 | 155.50 | 153.84 | ↓$1.66 (-1.07%) | 153.59 | 157.00 | 8.02M |
| 2025-03-17 | 152.85 | 155.71 | ↑$2.86 (1.87%) | 152.13 | 155.73 | 6.68M |
| 2025-03-14 | 150.55 | 151.88 | ↑$1.33 (0.88%) | 149.80 | 152.02 | 5.54M |
| 2025-03-13 | 151.72 | 150.49 | ↓$1.23 (-0.81%) | 150.15 | 152.76 | 6.26M |
| 2025-03-12 | 151.84 | 151.32 | ↓$0.52 (-0.34%) | 150.31 | 152.55 | 5.18M |
| 2025-03-11 | 150.85 | 152.10 | ↑$1.25 (0.83%) | 150.14 | 153.63 | 5.79M |
| 2025-03-10 | 151.36 | 150.59 | ↓$0.77 (-0.51%) | 149.65 | 151.66 | 11.85M |
| 2025-03-07 | 153.12 | 150.95 | ↓$2.17 (-1.42%) | 150.43 | 153.91 | 7.93M |
| 2025-03-06 | 152.97 | 153.55 | ↑$0.58 (0.38%) | 151.64 | 154.11 | 5.35M |
| 2025-03-05 | 153.34 | 153.14 | ↓$0.20 (-0.13%) | 152.65 | 154.95 | 4.24M |
| 2025-03-04 | 158.48 | 153.95 | ↓$4.53 (-2.86%) | 153.81 | 159.51 | 6.24M |
| 2025-03-03 | 154.82 | 158.79 | ↑$3.97 (2.56%) | 154.00 | 158.85 | 5.46M |
| 2025-02-28 | 155.36 | 155.28 | ↓$0.08 (-0.05%) | 153.33 | 156.04 | 9.65M |
| 2025-02-27 | 154.88 | 154.02 | ↓$0.86 (-0.56%) | 153.55 | 155.90 | 6.07M |
| 2025-02-26 | 157.40 | 154.74 | ↓$2.66 (-1.69%) | 154.28 | 158.39 | 6.86M |
| 2025-02-25 | 157.14 | 157.42 | ↑$0.28 (0.18%) | 155.91 | 158.23 | 9.35M |
| 2025-02-24 | 154.40 | 156.28 | ↑$1.88 (1.22%) | 154.18 | 156.63 | 8.69M |
| 2025-02-21 | 151.17 | 154.40 | ↑$3.23 (2.14%) | 150.96 | 154.64 | 7.12M |
| 2025-02-20 | 148.53 | 151.57 | ↑$3.04 (2.05%) | 148.34 | 152.53 | 7.43M |
| 2025-02-19 | 149.00 | 149.80 | ↑$0.80 (0.54%) | 147.51 | 149.96 | 7.05M |
| 2025-02-18 | 149.80 | 148.80 | ↓$1.00 (-0.67%) | 148.65 | 150.76 | 7.99M |
| 2025-02-14 | 148.76 | 150.46 | ↑$1.70 (1.14%) | 148.15 | 151.22 | 4.78M |
Create an account or log in to view more rows.
$PM id rather have a dip then rip than a gap and crap
$PM is being added
$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