Education
About Us
Working with TipRanks
Follow Us
Philip Morris (PM)
NYSE:PM
Time Period
1Y
Events
Historical Prices
Rows:
May 09, 2025
171.71
171.71
169.38
169.70
169.70
-1.34%
4,733,523
0.70
May 08, 2025
174.24
174.96
170.28
172.00
172.00
-1.92%
5,635,081
0.82
May 07, 2025
173.51
176.49
173.15
175.36
175.36
+0.74%
6,685,581
0.96
May 06, 2025
172.78
174.21
172.16
174.08
174.08
+0.51%
4,081,962
0.59
May 05, 2025
171.18
173.72
170.00
173.19
173.19
+1.36%
4,545,056
0.65
May 02, 2025
170.40
171.49
169.75
170.86
170.86
+0.48%
4,451,101
0.64
May 01, 2025
169.59
171.07
168.89
170.05
170.05
-0.76%
4,885,894
0.70
Apr 30, 2025
171.54
172.03
169.02
171.36
171.36
+0.65%
6,454,424
0.93
Apr 29, 2025
168.11
171.10
167.77
170.26
170.26
+0.64%
5,346,726
0.77
Apr 28, 2025
170.29
170.52
168.14
169.17
169.17
-0.63%
6,153,252
0.89
Apr 25, 2025
170.96
171.36
168.78
170.24
170.24
+0.10%
7,755,789
1.13
Apr 24, 2025
168.33
170.51
166.46
170.07
170.07
+1.17%
8,564,916
1.26
Apr 23, 2025
168.94
171.63
166.08
168.11
168.11
+2.44%
9,084,743
1.35
Apr 22, 2025
163.29
164.69
161.93
164.11
164.11
+1.19%
9,509,697
1.42
Apr 21, 2025
163.76
164.05
159.17
162.18
162.18
-0.63%
7,264,753
1.09
Apr 17, 2025
161.30
165.00
161.30
163.21
163.21
+1.70%
7,546,403
1.13
Apr 16, 2025
161.65
162.16
159.07
160.48
160.48
+0.24%
8,296,057
1.25
Apr 15, 2025
158.54
161.04
156.85
160.09
160.09
+1.59%
6,007,403
0.91
Apr 14, 2025
155.44
158.23
154.36
157.59
157.59
+2.40%
5,904,784
0.90
Apr 11, 2025
151.88
155.28
151.30
153.89
153.89
+1.80%
6,460,909
0.98
Apr 10, 2025
152.80
153.73
149.08
151.17
151.17
-0.42%
7,815,336
1.20
Apr 09, 2025
148.63
152.94
146.15
151.80
151.80
+1.72%
10,278,460
1.60
Apr 08, 2025
152.75
153.29
146.80
149.23
149.23
-1.32%
9,018,195
1.42
Apr 07, 2025
147.17
152.83
145.08
151.23
151.23
+0.40%
9,984,253
1.60
Apr 04, 2025
161.27
162.00
150.09
150.62
150.62
-7.06%
11,951,730
1.96
Apr 03, 2025
159.44
163.08
158.25
162.07
162.07
+3.78%
10,578,270
1.76
Apr 02, 2025
158.09
158.37
154.72
156.17
156.17
-1.21%
3,888,985
0.65
Apr 01, 2025
158.50
158.68
156.74
158.09
158.09
-0.40%
4,429,432
0.74
Mar 31, 2025
156.09
159.35
156.00
158.73
158.73
+2.30%
8,395,743
1.42
Mar 28, 2025
155.09
156.11
153.54
155.16
155.16
+0.10%
4,333,600
0.74
Mar 27, 2025
154.36
155.76
154.01
155.01
155.01
+0.44%
4,398,623
0.75
Mar 26, 2025
152.00
154.77
151.96
154.33
154.33
+1.39%
4,320,438
0.73
Mar 25, 2025
152.00
152.38
150.10
152.21
152.21
+0.44%
3,797,182
0.63
Mar 24, 2025
152.00
152.98
150.74
151.55
151.55
+0.05%
6,070,284
1.01
Mar 21, 2025
152.38
152.68
150.35
151.48
151.48
-0.65%
11,194,920
1.90
Mar 20, 2025
152.71
153.04
151.46
152.47
152.47
-0.31%
5,016,230
0.85
Mar 19, 2025
153.93
154.51
152.22
154.29
152.94
+1.18%
4,202,294
0.71
Mar 18, 2025
155.50
157.00
153.59
153.84
152.49
-0.33%
8,021,673
1.37
Mar 17, 2025
152.85
155.73
152.13
155.71
154.35
+3.43%
6,680,746
1.13
Mar 14, 2025
150.55
152.02
149.80
151.88
150.55
+1.81%
5,541,496
0.95
Mar 13, 2025
151.72
152.76
150.15
150.49
149.17
+0.33%
6,258,837
1.07
Mar 12, 2025
151.84
152.55
150.31
151.32
150.00
+0.37%
5,180,819
0.89
Mar 11, 2025
150.85
153.63
150.14
152.10
150.77
+1.89%
5,787,235
1.00
Mar 10, 2025
151.36
151.66
149.65
150.59
149.27
+0.64%
11,848,680
2.08
Mar 07, 2025
153.12
153.91
150.43
150.95
149.63
-0.83%
7,932,452
1.41
Mar 06, 2025
152.97
154.11
151.64
153.55
152.21
+1.15%
5,354,323
0.95
Mar 05, 2025
153.34
154.95
152.65
153.14
151.80
+0.35%
4,239,751
0.76
Mar 04, 2025
158.48
159.51
153.81
153.95
152.60
-2.19%
6,243,165
1.12
Mar 03, 2025
154.82
158.85
154.00
158.79
157.40
+3.16%
5,458,987
0.99
Feb 28, 2025
155.36
156.04
153.33
155.28
153.92
+1.71%
9,655,101
1.77
Rows: