PM - Philip Morris International Inc.
152.1
1.510 0.993%
Share volume: 5,679,247
Last Updated: 03-11-2025
Tobacco Products/Tobacco Products:
1.50%
PREVIOUS CLOSE
CHG
CHG%
$150.59
1.51
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $150.85 | $150.85 | $153.63 | $153.63 | $150.14 | $150.14 | $152.10 | $152.10 | 5,679,247 | $5,679,247.00 |
| 03-10-2025 | $151.36 | $151.36 | $151.66 | $151.66 | $149.65 | $149.65 | $150.59 | $150.59 | 11,848,675 | $11,848,675.00 |
| 03-07-2025 | $153.12 | $153.12 | $153.91 | $153.91 | $150.43 | $150.43 | $150.95 | $150.95 | 7,932,452 | $7,932,452.00 |
| 03-06-2025 | $152.97 | $152.97 | $154.11 | $154.11 | $151.64 | $151.64 | $153.55 | $153.55 | 5,354,323 | $5,354,323.00 |
| 03-05-2025 | $153.34 | $153.34 | $154.95 | $154.95 | $152.65 | $152.65 | $153.14 | $153.14 | 4,239,751 | $4,239,751.00 |
| 03-04-2025 | $158.48 | $158.48 | $159.51 | $159.51 | $153.81 | $153.81 | $153.95 | $153.95 | 6,243,165 | $6,243,165.00 |
| 03-03-2025 | $154.82 | $154.82 | $158.85 | $158.85 | $154.00 | $154.00 | $158.79 | $158.79 | 5,458,987 | $5,458,987.00 |
| 02-28-2025 | $155.36 | $155.36 | $156.04 | $156.04 | $153.33 | $153.33 | $155.28 | $155.28 | 9,655,101 | $9,394,043.00 |
| 02-27-2025 | $154.88 | $154.88 | $155.90 | $155.90 | $153.55 | $153.55 | $154.02 | $154.02 | 6,073,211 | $6,073,211.00 |
| 02-26-2025 | $157.40 | $157.40 | $158.39 | $158.39 | $154.28 | $154.28 | $154.74 | $154.74 | 6,865,109 | $6,865,109.00 |