Philip Morris International Inc. (PM) NYSE

153.39

+3.49(+2.33%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025151.25153.39153.39153.52149.377.32M
November 06, 2025148.47149.9149.9150.88147.347.32M
November 05, 2025148.51148.4148.4150.36147.255.93M
November 04, 2025145.74147.66147.66147.76144.225.71M
November 03, 2025143.5144.6144.6145.12142.115.06M
October 31, 2025145.31144.33144.33145.54143.174.16M
October 30, 2025146.78145.76145.76147.43145.045.75M
October 29, 2025149.24146.77146.77150.14146.397.64M
October 28, 2025153149.81149.81153.04148.147.72M
October 27, 2025156.84153.21153.21156.85152.9310.23M
October 24, 2025158.08157.62157.62158.62157.386.3M
October 23, 2025157.94157.7157.7159.11156.358.15M
October 22, 2025151.87156.86156.86156.9515112.55M
October 21, 2025154.67152152155.93142.3328.42M
October 20, 2025158.16158.06158.06160.7157.187.78M
October 17, 2025157.03158.06158.06158.98156.875.37M
October 16, 2025158.69155.98155.98158.69155.74.08M
October 15, 2025157.84157.73157.73159.95157.454.68M
October 14, 2025158.43159.07159.07161.15157.946.2M
October 13, 2025158.5159.47159.47159.53156.615.68M
October 10, 2025157.37160.47160.47161.54156.966.54M
October 09, 2025155.28156.85156.85156.88153.514.46M
October 08, 2025154.46155.27155.27155.34152.176.37M
October 07, 2025153.5154.55154.55155.14152.316.79M
October 06, 2025152.14153.54153.54153.65150.887.07M
October 03, 2025155.8153.27153.27156.4151.1511.15M
October 02, 2025160.54157.91157.91162.13157.565.79M
October 01, 2025162.87160.86160.86164.06158.458.63M
September 30, 2025162.9162.2162.2163.6161.696.4M
September 29, 2025164.53162.99162.99164.99162.56.95M
September 26, 2025164.59164.89164.89164.971633.53M
September 25, 2025164.44164164165.26163.324.3M
September 24, 2025163.54163163164.82162.766.37M
September 23, 2025161.87163.77163.77164.17161.014.62M
September 22, 2025162.18161.98161.98163.46159.915.69M
September 19, 2025162.42162.95162.95163.79161.3310.49M
September 18, 2025163.99161.76161.76164.72161.126.55M
September 17, 2025163.79166.3166.3167.08163.345.37M
September 16, 2025162.03162.96162.96164.37161.436.28M
September 15, 2025165.51161.64161.64165.51161.475.58M
September 12, 2025167.32166.11166.11168.8165.13.69M
September 11, 2025165.9167.9167.9169.86165.24.8M
September 10, 2025164.78165.33165.33165.82164.023.04M
September 09, 2025162.13164.74164.74165.04161.13.85M
September 08, 2025161.66162.72162.72162.79159.576.06M
September 05, 2025161.84161.55161.55162.06160.074.06M
September 04, 2025162.16161.15161.15164.5159.797.84M
September 03, 2025165.7163.22163.22166.9161.167.33M
September 02, 2025166.57167.4167.4168.04163.386.01M
August 29, 2025166.41167.13167.13167.22165.175.1M
August 28, 2025164.06165.77165.77166.27161.967.28M
August 27, 2025165.9164.19164.19166.02163.935.16M
August 26, 2025167.34166.68166.68167.58165.535.86M
August 25, 2025171.76167.37167.37171.94166.834.87M
August 22, 2025174.77171.75171.75175.23170.054.76M
August 21, 2025173174.49174.49174.88172.754.4M
August 20, 2025170172.85172.85173.17169.215.09M
August 19, 2025166.35168.77168.77169.09166.34.11M
August 18, 2025165.94166.6166.6167.3165.383.77M
August 15, 2025165.26166.19166.19166.82164.194.03M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved