PM
Philip Morris International Inc.
NYQ
$173.66
+1.00
(+0.58%)
Pullback · -1.05σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $170.15 | $175.23 | $170.00 | $173.66 | 4.0M |
| 2026-06-01 | $175.64 | $176.12 | $172.18 | $172.66 | 3.8M |
| 2026-05-29 | $176.65 | $178.09 | $174.89 | $177.38 | 5.9M |
| 2026-05-28 | $182.02 | $183.69 | $178.21 | $178.57 | 3.8M |
| 2026-05-27 | $182.50 | $183.23 | $180.28 | $182.04 | 4.7M |
| 2026-05-26 | $189.78 | $190.00 | $181.12 | $181.53 | 4.9M |
| 2026-05-22 | $187.60 | $190.49 | $187.35 | $188.99 | 2.4M |
| 2026-05-21 | $188.19 | $189.70 | $187.22 | $188.46 | 3.6M |
| 2026-05-20 | $189.36 | $189.91 | $185.64 | $188.63 | 6.3M |
| 2026-05-19 | $191.00 | $193.05 | $188.54 | $191.57 | 5.7M |
| 2026-05-18 | $189.43 | $191.98 | $186.97 | $191.50 | 3.8M |
| 2026-05-15 | $192.51 | $192.95 | $189.42 | $189.61 | 5.4M |
| 2026-05-14 | $188.23 | $192.92 | $187.63 | $191.86 | 5.4M |
| 2026-05-13 | $187.49 | $189.64 | $185.39 | $187.91 | 4.9M |
| 2026-05-12 | $183.79 | $190.91 | $180.00 | $186.93 | 7.9M |
| 2026-05-11 | $173.04 | $182.28 | $172.96 | $182.11 | 7.0M |
| 2026-05-08 | $171.83 | $172.25 | $170.31 | $170.99 | 4.6M |
| 2026-05-07 | $169.91 | $171.74 | $168.94 | $171.11 | 4.3M |
| 2026-05-06 | $169.44 | $171.24 | $168.61 | $170.53 | 4.6M |
| 2026-05-05 | $168.59 | $169.64 | $166.00 | $169.46 | 4.3M |
| 2026-05-04 | $166.39 | $171.75 | $165.75 | $169.19 | 4.5M |
| 2026-05-01 | $165.98 | $167.62 | $165.51 | $166.38 | 4.2M |
| 2026-04-30 | $163.43 | $166.82 | $162.51 | $165.07 | 4.8M |
| 2026-04-29 | $164.14 | $164.79 | $161.94 | $162.71 | 3.8M |
| 2026-04-28 | $163.28 | $166.27 | $162.50 | $165.89 | 4.1M |
| 2026-04-27 | $163.05 | $164.92 | $160.67 | $160.90 | 4.6M |
| 2026-04-24 | $167.93 | $168.17 | $162.92 | $164.20 | 5.1M |
| 2026-04-23 | $164.71 | $170.88 | $163.70 | $169.19 | 6.4M |
| 2026-04-22 | $157.85 | $164.70 | $156.00 | $163.95 | 7.7M |
| 2026-04-21 | $157.14 | $157.67 | $153.18 | $153.25 | 5.1M |
| 2026-04-20 | $159.09 | $160.07 | $157.10 | $157.55 | 4.3M |
| 2026-04-17 | $155.16 | $158.02 | $154.90 | $157.79 | 5.6M |
| 2026-04-16 | $156.81 | $158.43 | $155.26 | $156.24 | 3.5M |
| 2026-04-15 | $158.99 | $159.55 | $157.11 | $157.19 | 3.9M |
| 2026-04-14 | $160.16 | $161.41 | $157.87 | $159.47 | 4.3M |
| 2026-04-13 | $160.47 | $163.66 | $160.03 | $162.75 | 6.0M |
| 2026-04-10 | $161.82 | $161.82 | $158.18 | $160.45 | 4.4M |
| 2026-04-09 | $159.36 | $162.31 | $159.17 | $161.25 | 3.3M |
| 2026-04-08 | $156.77 | $161.19 | $155.14 | $160.94 | 5.3M |
| 2026-04-07 | $160.38 | $161.14 | $157.29 | $157.49 | 3.4M |
| 2026-04-06 | $158.10 | $160.37 | $157.53 | $160.34 | 2.8M |
| 2026-04-02 | $157.35 | $159.48 | $156.25 | $158.10 | 4.6M |
| 2026-04-01 | $161.50 | $162.47 | $151.63 | $157.33 | 10.1M |
| 2026-03-31 | $166.48 | $166.48 | $163.98 | $165.34 | 3.4M |
| 2026-03-30 | $165.71 | $165.74 | $163.71 | $164.83 | 4.4M |
| 2026-03-27 | $162.76 | $165.27 | $162.25 | $163.54 | 3.6M |
| 2026-03-26 | $165.50 | $166.00 | $161.93 | $162.49 | 3.1M |
| 2026-03-25 | $164.56 | $165.99 | $163.00 | $165.50 | 3.7M |
| 2026-03-24 | $162.98 | $167.50 | $161.82 | $163.87 | 4.9M |
| 2026-03-23 | $164.16 | $164.96 | $162.44 | $163.24 | 3.9M |
| 2026-03-20 | $163.53 | $164.63 | $161.83 | $163.11 | 9.6M |
| 2026-03-19 | $164.22 | $165.25 | $161.85 | $163.37 | 4.5M |
| 2026-03-18 | $171.00 | $171.00 | $164.90 | $166.14 | 4.7M |
| 2026-03-17 | $176.15 | $176.80 | $172.52 | $172.83 | 3.5M |
| 2026-03-16 | $176.51 | $177.25 | $174.60 | $174.78 | 3.4M |
| 2026-03-13 | $173.50 | $176.05 | $172.39 | $174.66 | 6.6M |
| 2026-03-12 | $164.26 | $172.16 | $163.32 | $172.00 | 6.6M |
| 2026-03-11 | $172.01 | $172.12 | $165.26 | $166.84 | 7.4M |
| 2026-03-10 | $172.57 | $174.28 | $171.76 | $172.87 | 4.9M |
| 2026-03-09 | $169.50 | $173.29 | $169.25 | $173.25 | 5.2M |
| 2026-03-06 | $168.52 | $170.08 | $166.90 | $169.98 | 5.1M |
| 2026-03-05 | $176.90 | $176.90 | $167.94 | $169.70 | 8.5M |
| 2026-03-04 | $177.50 | $179.31 | $175.83 | $179.04 | 4.5M |
| 2026-03-03 | $183.06 | $183.13 | $175.64 | $177.93 | 6.8M |
| 2026-03-02 | $186.50 | $187.50 | $183.58 | $183.82 | 3.5M |
| 2026-02-27 | $188.14 | $190.11 | $185.70 | $186.83 | 5.0M |
| 2026-02-26 | $190.00 | $190.25 | $187.16 | $187.50 | 4.9M |
| 2026-02-25 | $186.46 | $191.30 | $185.66 | $189.80 | 6.6M |
| 2026-02-24 | $186.23 | $187.58 | $183.39 | $187.00 | 4.3M |
| 2026-02-23 | $183.74 | $188.26 | $183.53 | $187.22 | 5.1M |
| 2026-02-20 | $184.14 | $185.00 | $182.12 | $183.40 | 3.8M |
| 2026-02-19 | $181.99 | $183.79 | $180.21 | $183.50 | 3.3M |
| 2026-02-18 | $184.67 | $185.00 | $182.15 | $182.67 | 3.5M |
| 2026-02-17 | $187.56 | $187.56 | $183.30 | $183.65 | 4.8M |
| 2026-02-13 | $188.49 | $190.25 | $186.81 | $187.51 | 3.8M |
| 2026-02-12 | $186.05 | $190.98 | $185.87 | $188.95 | 5.6M |
| 2026-02-11 | $182.50 | $188.35 | $181.97 | $186.27 | 6.6M |
| 2026-02-10 | $181.64 | $183.31 | $179.71 | $182.69 | 4.1M |
| 2026-02-09 | $182.17 | $183.85 | $178.58 | $181.83 | 5.4M |
| 2026-02-06 | $179.83 | $186.55 | $178.00 | $182.81 | 8.6M |
| 2026-02-05 | $182.50 | $184.40 | $180.66 | $182.00 | 7.4M |
| 2026-02-04 | $179.26 | $180.45 | $177.31 | $180.39 | 8.1M |
| 2026-02-03 | $180.43 | $181.77 | $176.84 | $177.00 | 8.4M |
| 2026-02-02 | $180.86 | $180.86 | $177.13 | $179.94 | 6.4M |
| 2026-01-30 | $177.84 | $180.09 | $175.14 | $179.44 | 8.2M |
| 2026-01-29 | $178.71 | $180.25 | $177.03 | $177.89 | 7.6M |
| 2026-01-28 | $178.11 | $181.00 | $177.38 | $178.59 | 4.4M |
| 2026-01-27 | $175.97 | $179.31 | $174.67 | $178.88 | 3.9M |
| 2026-01-26 | $173.50 | $176.08 | $173.11 | $175.76 | 5.3M |
| 2026-01-23 | $170.07 | $173.25 | $168.74 | $173.02 | 5.0M |
| 2026-01-22 | $169.08 | $170.16 | $167.00 | $170.05 | 4.1M |
| 2026-01-21 | $167.50 | $169.02 | $163.13 | $168.81 | 5.9M |
| 2026-01-20 | $170.93 | $171.62 | $166.99 | $167.18 | 5.9M |
| 2026-01-16 | $171.67 | $174.28 | $170.77 | $173.62 | 5.1M |
| 2026-01-15 | $170.34 | $174.01 | $170.03 | $172.56 | 5.0M |
| 2026-01-14 | $166.65 | $171.33 | $166.57 | $171.08 | 6.4M |
| 2026-01-13 | $164.65 | $166.76 | $163.31 | $165.85 | 4.0M |
| 2026-01-12 | $162.88 | $165.33 | $162.33 | $165.16 | 6.0M |
| 2026-01-09 | $159.18 | $162.78 | $159.18 | $162.61 | 4.4M |
| 2026-01-08 | $155.83 | $159.43 | $155.51 | $158.81 | 3.7M |
| 2026-01-07 | $155.01 | $156.42 | $153.71 | $155.15 | 6.1M |
| 2026-01-06 | $159.77 | $160.20 | $155.14 | $155.16 | 5.2M |
| 2026-01-05 | $159.00 | $160.45 | $155.30 | $159.86 | 8.2M |
| 2026-01-02 | $160.26 | $162.15 | $159.21 | $160.30 | 3.9M |
| 2025-12-31 | $161.49 | $161.99 | $160.29 | $160.40 | 2.6M |
| 2025-12-30 | $161.60 | $162.38 | $161.17 | $161.95 | 2.9M |
| 2025-12-29 | $161.05 | $162.28 | $160.28 | $161.94 | 3.6M |
| 2025-12-26 | $161.17 | $162.62 | $160.89 | $161.05 | 3.8M |
| 2025-12-24 | $162.26 | $163.70 | $161.92 | $162.64 | 1.8M |
| 2025-12-23 | $159.37 | $162.32 | $159.27 | $162.06 | 4.7M |
| 2025-12-22 | $157.01 | $161.18 | $156.99 | $159.70 | 7.4M |
| 2025-12-19 | $157.24 | $159.85 | $156.65 | $156.84 | 18.1M |
| 2025-12-18 | $158.29 | $159.01 | $156.49 | $157.31 | 5.4M |
| 2025-12-17 | $157.50 | $159.56 | $156.77 | $158.61 | 8.5M |
| 2025-12-16 | $158.75 | $159.87 | $157.48 | $157.95 | 6.0M |
| 2025-12-15 | $154.10 | $159.27 | $153.53 | $158.41 | 7.0M |
| 2025-12-12 | $151.00 | $153.72 | $149.51 | $153.65 | 5.8M |
| 2025-12-11 | $150.99 | $152.64 | $150.42 | $150.95 | 4.1M |
| 2025-12-10 | $150.05 | $150.59 | $148.21 | $149.77 | 9.0M |
| 2025-12-09 | $149.19 | $150.89 | $148.03 | $150.37 | 5.1M |
| 2025-12-08 | $147.56 | $149.87 | $146.65 | $148.29 | 6.7M |
| 2025-12-05 | $148.21 | $148.92 | $147.30 | $147.81 | 5.5M |
| 2025-12-04 | $150.80 | $151.71 | $146.35 | $148.58 | 8.6M |
| 2025-12-03 | $155.13 | $155.56 | $151.56 | $151.71 | 3.8M |