MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
PM — Philip Morris International Inc.
NYSEPhilip Morris International Inc.
$188.18
-2.64(-1.38%)
- O
- 193.12
- H
- 193.12
- L
- 186.89
- V
- 3.56M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$188.18
Period Return+16.03%
Period High$207.76
Period Low$142.11
Avg Daily Volume5.48M
Total Trading Days365
PM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $193.12 | $193.12 | $186.89 | $188.18 | $-2.64 | -1.38% | 3,563,567 | $188.24 | $186.89 $193.12 |
| Sep 30, 2026 | $195.00 | $195.22 | $190.82 | $190.82 | $-3.08 | -1.59% | 4,355,739 | $191.64 | $190.82 $195.22 |
| Sep 29, 2026 | $191.95 | $194.01 | $191.00 | $193.90 | +$0.14 | +0.07% | 3,602,529 | $192.90 | $191.00 $194.01 |
| Sep 28, 2026 | $190.56 | $194.02 | $189.69 | $193.76 | +$3.28 | +1.72% | 4,094,837 | $193.10 | $189.69 $194.02 |
| Sep 25, 2026 | $190.55 | $190.99 | $187.31 | $190.48 | $-1.02 | -0.53% | 3,899,377 | $189.82 | $187.31 $190.99 |
| Sep 24, 2026 | $192.41 | $194.71 | $191.14 | $191.50 | +$0.66 | +0.35% | 3,151,327 | $192.11 | $191.14 $194.71 |
| Sep 23, 2026 | $190.05 | $193.00 | $188.55 | $190.84 | +$0.61 | +0.32% | 7,309,940 | $190.72 | $188.55 $193.00 |
| Sep 22, 2026 | $188.46 | $191.95 | $186.70 | $190.23 | +$2.75 | +1.47% | 7,812,694 | $190.16 | $186.70 $191.95 |
| Sep 21, 2026 | $188.00 | $188.48 | $185.84 | $187.48 | $-1.14 | -0.60% | 5,695,263 | $187.41 | $185.84 $188.48 |
| Sep 18, 2026 | $188.00 | $191.00 | $186.56 | $188.62 | $-1.86 | -0.98% | 7,805,678 | $188.75 | $186.56 $191.00 |
| Sep 17, 2026 | $192.80 | $192.80 | $188.70 | $190.48 | $-1.23 | -0.64% | 3,013,047 | $190.24 | $188.70 $192.80 |
| Sep 16, 2026 | $192.42 | $195.49 | $191.54 | $191.71 | $-2.40 | -1.24% | 2,931,095 | $192.62 | $191.54 $195.49 |
| Sep 15, 2026 | $192.91 | $195.23 | $190.79 | $194.11 | $-0.75 | -0.38% | 4,152,286 | $193.76 | $190.79 $195.23 |
| Sep 14, 2026 | $195.19 | $195.35 | $192.85 | $194.86 | +$3.80 | +1.99% | 2,868,188 | $194.34 | $192.85 $195.35 |
| Sep 11, 2026 | $191.34 | $194.82 | $190.56 | $191.06 | +$1.29 | +0.68% | 5,382,375 | $192.24 | $190.56 $194.82 |
| Sep 10, 2026 | $188.61 | $192.45 | $188.42 | $189.77 | +$4.06 | +2.19% | 4,662,622 | $189.84 | $188.42 $192.45 |
| Sep 9, 2026 | $185.50 | $186.28 | $181.55 | $185.71 | +$0.98 | +0.53% | 3,953,393 | $185.12 | $181.55 $186.28 |
| Sep 8, 2026 | $181.01 | $187.36 | $181.01 | $184.73 | +$2.20 | +1.21% | 4,832,946 | $185.25 | $181.01 $187.36 |
| Sep 4, 2026 | $185.03 | $185.97 | $182.23 | $182.53 | $-3.64 | -1.96% | 3,155,745 | $183.28 | $182.23 $185.97 |
| Sep 3, 2026 | $188.65 | $189.09 | $186.07 | $186.17 | $-1.77 | -0.94% | 2,758,991 | $187.27 | $186.07 $189.09 |
| Sep 2, 2026 | $187.36 | $189.21 | $184.75 | $187.94 | +$0.79 | +0.42% | 2,902,475 | $187.79 | $184.75 $189.21 |
| Sep 1, 2026 | $190.35 | $192.37 | $187.07 | $187.15 | $-0.15 | -0.08% | 4,134,735 | $188.79 | $187.07 $192.37 |
| Aug 31, 2026 | $190.78 | $191.00 | $186.99 | $187.30 | $-4.59 | -2.39% | 4,014,827 | $188.06 | $186.99 $191.00 |
| Aug 28, 2026 | $191.15 | $192.85 | $190.20 | $191.89 | +$1.41 | +0.74% | 3,816,885 | $191.87 | $190.20 $192.85 |
| Aug 27, 2026 | $191.89 | $193.64 | $190.16 | $190.48 | $-3.62 | -1.87% | 3,979,311 | $191.52 | $190.16 $193.64 |
| Aug 26, 2026 | $195.00 | $196.66 | $192.63 | $194.10 | +$0.18 | +0.09% | 4,583,957 | $194.55 | $192.63 $196.66 |
| Aug 25, 2026 | $190.87 | $194.18 | $189.66 | $193.92 | +$2.46 | +1.28% | 2,717,461 | $193.08 | $189.66 $194.18 |
| Aug 24, 2026 | $190.24 | $193.47 | $189.17 | $191.46 | +$3.23 | +1.72% | 4,682,954 | $191.43 | $189.17 $193.47 |
| Aug 21, 2026 | $190.97 | $191.09 | $187.99 | $188.23 | $-3.29 | -1.72% | 4,092,862 | $189.08 | $187.99 $191.09 |
| Aug 20, 2026 | $188.83 | $194.26 | $188.83 | $191.52 | +$1.59 | +0.84% | 4,008,064 | $191.97 | $188.83 $194.26 |