PM - Philip Morris International Inc.
130.98
0.170 0.130%
Share volume: 8,377,242
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Tobacco Manufacturing :
0.12%
PREVIOUS CLOSE
CHG
CHG%
$130.81
0.59
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $130.80 | $130.80 | $131.52 | $131.52 | $130.31 | $130.31 | $130.98 | $130.98 | 8,377,242 | $8,377,242.00 |
| 02/04/2025 | $131.00 | $131.00 | $131.17 | $131.17 | $129.91 | $129.91 | $130.39 | $130.39 | 5,237,819 | $5,237,819.00 |
| 02/03/2025 | $128.91 | $128.91 | $131.04 | $131.04 | $128.25 | $128.25 | $130.39 | $130.39 | 5,633,346 | $5,633,346.00 |
| 01/31/2025 | $129.99 | $129.99 | $131.16 | $131.16 | $129.51 | $129.51 | $130.20 | $130.20 | 5,331,372 | $5,331,372.00 |
| 01/30/2025 | $130.06 | $130.06 | $130.49 | $130.49 | $129.05 | $129.05 | $130.32 | $130.32 | 3,241,825 | $3,241,825.00 |
| 01/29/2025 | $129.31 | $129.31 | $130.73 | $130.73 | $129.18 | $129.18 | $129.59 | $129.59 | 3,869,388 | $3,869,388.00 |
| 01/28/2025 | $129.39 | $129.39 | $131.09 | $131.09 | $128.32 | $128.32 | $128.96 | $128.96 | 5,102,078 | $5,102,078.00 |
| 01/27/2025 | $129.17 | $129.17 | $131.36 | $131.36 | $128.63 | $128.63 | $130.43 | $130.43 | 7,645,006 | $7,645,006.00 |
| 01/24/2025 | $125.59 | $125.59 | $127.41 | $127.41 | $125.53 | $125.53 | $127.28 | $127.28 | 3,685,981 | $3,685,981.00 |
| 01/23/2025 | $122.92 | $122.92 | $125.48 | $125.48 | $122.76 | $122.76 | $125.43 | $125.43 | 5,375,315 | $5,375,315.00 |