Philip Morris International Inc (PM) Historical Stock Data
130.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PM is up 0.07% a day on average. There have been 19 days where Philip Morris International Inc closed green and 11 days where PM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 126.53 | 123.78 | ↓$2.75 (-2.17%) | 123.68 | 126.90 | 10.54M |
| 2024-11-06 | 132.98 | 125.31 | ↓$7.66 (-5.76%) | 125.14 | 132.98 | 10.22M |
| 2024-11-05 | 130.73 | 132.19 | ↑$1.46 (1.12%) | 130.27 | 132.33 | 3.33M |
| 2024-11-04 | 131.23 | 130.33 | ↓$0.90 (-0.69%) | 129.68 | 131.64 | 3.92M |
| 2024-11-01 | 132.66 | 130.65 | ↓$2.01 (-1.52%) | 130.33 | 133.27 | 5.83M |
| 2024-10-31 | 132.25 | 132.70 | ↑$0.45 (0.34%) | 131.87 | 134.15 | 5.67M |
| 2024-10-30 | 131.57 | 132.11 | ↑$0.54 (0.41%) | 131.00 | 132.30 | 4.38M |
| 2024-10-29 | 130.30 | 131.57 | ↑$1.27 (0.97%) | 130.12 | 132.13 | 5.50M |
| 2024-10-28 | 129.63 | 130.50 | ↑$0.88 (0.68%) | 128.74 | 130.54 | 5.53M |
| 2024-10-25 | 133.02 | 129.86 | ↓$3.15 (-2.37%) | 129.57 | 133.27 | 3.89M |
| 2024-10-24 | 131.89 | 132.80 | ↑$0.91 (0.69%) | 131.34 | 132.91 | 5.38M |
| 2024-10-23 | 129.98 | 131.41 | ↑$1.43 (1.10%) | 129.03 | 131.41 | 6.99M |
| 2024-10-22 | 123.32 | 131.41 | ↑$8.09 (6.56%) | 123.22 | 131.97 | 14.41M |
| 2024-10-21 | 120.19 | 118.96 | ↓$1.23 (-1.02%) | 118.52 | 120.44 | 5.59M |
| 2024-10-18 | 120.06 | 120.21 | ↑$0.15 (0.12%) | 119.25 | 120.76 | 4.05M |
| 2024-10-17 | 120.90 | 120.14 | ↓$0.76 (-0.63%) | 119.83 | 121.06 | 2.93M |
| 2024-10-16 | 120.13 | 120.89 | ↑$0.76 (0.63%) | 119.81 | 120.99 | 2.79M |
| 2024-10-15 | 120.28 | 120.42 | ↑$0.14 (0.12%) | 120.03 | 121.32 | 5.50M |
| 2024-10-14 | 120.01 | 120.08 | ↑$0.07 (0.06%) | 119.58 | 120.39 | 3.72M |
| 2024-10-11 | 119.65 | 120.10 | ↑$0.45 (0.38%) | 119.03 | 120.17 | 2.63M |
| 2024-10-10 | 120.62 | 119.39 | ↓$1.23 (-1.02%) | 119.13 | 121.58 | 3.61M |
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