Philip Morris (PM)
NYSE:PM
Want to see PM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
167.93
168.17
162.92
164.20
164.20
-2.95%
5,095,766
1.00
Apr 23, 2026
164.71
170.88
163.70
169.19
169.19
+3.20%
6,402,521
1.26
Apr 22, 2026
157.85
164.70
156.00
163.95
163.95
+6.98%
7,747,157
1.53
Apr 21, 2026
157.14
157.67
153.18
153.25
153.25
-2.73%
5,147,616
1.02
Apr 20, 2026
159.09
160.07
157.10
157.55
157.55
-0.15%
4,324,883
0.85
Apr 17, 2026
155.16
158.02
154.90
157.79
157.79
+0.99%
5,646,057
1.11
Apr 16, 2026
156.81
158.43
155.26
156.24
156.24
-0.60%
3,510,733
0.70
Apr 15, 2026
158.99
159.55
157.11
157.19
157.19
-1.43%
3,931,150
0.78
Apr 14, 2026
160.16
161.41
157.87
159.47
159.47
-2.02%
4,324,373
0.86
Apr 13, 2026
160.47
163.66
160.03
162.75
162.75
+1.43%
6,029,081
1.19
Apr 10, 2026
161.82
161.82
158.18
160.45
160.45
-0.50%
4,412,747
0.88
Apr 09, 2026
159.36
162.31
159.17
161.25
161.25
+0.19%
3,334,106
0.66
Apr 08, 2026
156.77
161.19
155.14
160.94
160.94
+2.19%
5,292,055
1.04
Apr 07, 2026
160.38
161.14
157.29
157.49
157.49
-1.78%
3,443,020
0.68
Apr 06, 2026
158.10
160.37
157.53
160.34
160.34
+1.42%
2,804,569
0.55
Apr 03, 2026
157.35
159.48
156.25
158.10
158.10
0.00%
0
0.00
Apr 02, 2026
157.35
159.48
156.25
158.10
158.10
+0.49%
4,565,385
0.87
Apr 01, 2026
161.50
162.47
151.63
157.33
157.33
-4.84%
10,125,630
1.96
Mar 31, 2026
166.48
166.48
163.98
165.34
165.34
+0.31%
3,428,861
0.67
Mar 30, 2026
165.71
165.74
163.71
164.83
164.83
+0.79%
4,388,354
0.86
Mar 27, 2026
162.76
165.27
162.25
163.54
163.54
+0.65%
3,619,185
0.71
Mar 26, 2026
165.50
166.00
161.93
162.49
162.49
-1.82%
3,046,341
0.60
Mar 25, 2026
164.56
165.99
163.00
165.50
165.50
+0.99%
3,689,190
0.73
Mar 24, 2026
162.98
167.50
161.82
163.87
163.87
+0.39%
4,823,277
0.96
Mar 23, 2026
164.16
164.96
162.44
163.24
163.24
+0.08%
3,888,291
0.78
Mar 20, 2026
163.53
164.63
161.83
163.11
163.11
-0.16%
9,562,476
1.95
Mar 19, 2026
164.22
165.25
161.85
163.37
163.37
-0.79%
4,469,173
0.90
Mar 18, 2026
171.00
171.00
164.90
166.14
164.67
-3.87%
4,669,606
0.91
Mar 17, 2026
176.15
176.80
172.52
172.83
171.30
-1.12%
3,533,693
0.68
Mar 16, 2026
176.51
177.25
174.60
174.78
173.23
+0.07%
3,444,162
0.65
Mar 13, 2026
173.50
176.05
172.39
174.66
173.11
+1.55%
6,606,576
1.26
Mar 12, 2026
164.26
172.16
163.32
172.00
170.48
+3.09%
6,559,859
1.25
Mar 11, 2026
172.01
172.12
165.26
166.84
165.36
-3.49%
7,379,026
1.41
Mar 10, 2026
172.57
174.28
171.76
172.87
171.34
-0.22%
4,902,993
0.94
Mar 09, 2026
169.50
173.29
169.25
173.25
171.72
+1.92%
5,176,494
0.98
Mar 06, 2026
168.52
170.08
166.90
169.98
168.48
+0.17%
5,070,768
0.96
Mar 05, 2026
176.90
176.90
167.94
169.70
168.20
-5.22%
8,524,380
1.62
Mar 04, 2026
177.50
179.31
175.83
179.04
177.46
+0.62%
4,493,861
0.85
Mar 03, 2026
183.06
183.13
175.64
177.93
176.36
-3.20%
6,757,189
1.28
Mar 02, 2026
186.50
187.50
183.58
183.82
182.19
-1.61%
3,485,482
0.66
Feb 27, 2026
188.14
190.11
185.70
186.83
185.18
-0.36%
5,024,339
0.95
Feb 26, 2026
190.00
190.25
187.16
187.50
185.84
-1.21%
4,871,098
0.92
Feb 25, 2026
186.46
191.30
185.66
189.80
188.12
+1.50%
6,561,309
1.26
Feb 24, 2026
186.23
187.58
183.39
187.00
185.35
-0.12%
4,274,384
0.83
Feb 23, 2026
183.74
188.26
183.53
187.22
185.56
+2.08%
5,081,055
0.99
Feb 20, 2026
184.14
185.00
182.12
183.40
181.78
-0.05%
3,845,529
0.74
Feb 19, 2026
181.99
183.79
180.21
183.50
181.88
+0.45%
3,336,733
0.62
Feb 18, 2026
184.67
185.00
182.15
182.67
181.05
-0.53%
3,549,838
0.66
Feb 17, 2026
187.56
187.56
183.30
183.65
182.03
-2.06%
4,809,596
0.89
Feb 16, 2026
188.49
190.25
186.81
187.51
185.85
0.00%
0
0.00
Rows: