Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Phillip Morris International Inc (1PM)
Phillip Morris International Inc (1PM) Historical

1PM Phillip Morris International Inc

125.32

-1.84 (-1.45%)

Nov 29 2024 - Closed

Delayed by 15 minutes

1PM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	125.32	-1.84	-1.45%	125.32	125.32	125.32	3
Nov 28 2024	127.16	0.00	0.00%	127.16	127.16	127.16	0.00
Nov 27 2024	127.16	2.36	1.89%	127.16	127.16	127.16	1
Nov 26 2024	124.80	-0.42	-0.34%	122.10	124.80	122.10	30
Nov 25 2024	125.22	0.00	0.00%	125.22	125.22	125.22	0.00
Nov 22 2024	125.22	2.42	1.97%	125.22	125.22	125.22	4
Nov 21 2024	122.80	0.00	0.00%	122.80	122.80	122.80	0.00
Nov 20 2024	122.80	0.00	0.00%	122.80	122.80	122.80	0.00
Nov 19 2024	122.80	0.00	0.00%	122.80	122.80	122.80	0.00
Nov 18 2024	122.80	0.30	0.24%	123.74	123.74	122.80	47
Nov 15 2024	122.50	4.18	3.53%	122.50	122.50	122.50	150
Nov 14 2024	118.32	0.00	0.00%	118.32	118.32	118.32	0.00
Nov 13 2024	118.32	0.00	0.00%	118.32	118.32	118.32	0.00
Nov 12 2024	118.32	2.78	2.41%	118.32	118.32	118.32	1
Nov 11 2024	115.54	0.00	0.00%	115.54	115.54	115.54	0.00
Nov 08 2024	115.54	-7.90	-6.40%	115.54	115.54	115.54	13
Nov 07 2024	123.44	0.00	0.00%	123.44	123.44	123.44	0.00
Nov 06 2024	123.44	2.68	2.22%	123.44	123.44	123.44	70
Nov 05 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Nov 04 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Nov 01 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Oct 31 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Oct 30 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Oct 29 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Oct 28 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Oct 25 2024	120.76	0.00	0.00%	120.76	120.76	120.76	0.00
Oct 24 2024	120.76	-0.30	-0.25%	120.78	120.78	120.76	43
Oct 23 2024	121.06	11.12	10.11%	122.56	122.56	121.06	320
Oct 22 2024	109.94	-0.76	-0.69%	109.94	109.94	109.94	10
Oct 21 2024	110.70	0.00	0.00%	110.70	110.70	110.70	0.00
Oct 18 2024	110.70	0.00	0.00%	110.70	110.70	110.70	0.00
Oct 17 2024	110.70	0.00	0.00%	110.70	110.70	110.70	0.00
Oct 16 2024	110.70	0.00	0.00%	110.70	110.70	110.70	0.00
Oct 15 2024	110.70	1.28	1.17%	110.58	110.70	110.00	34
Oct 14 2024	109.42	0.00	0.00%	109.42	109.42	109.42	0.00
Oct 11 2024	109.42	-1.10	-1.00%	108.66	109.42	108.10	313
Oct 10 2024	110.52	1.28	1.17%	110.54	110.54	110.52	150
Oct 09 2024	109.24	1.38	1.28%	109.18	109.24	109.16	179
Oct 08 2024	107.86	-0.10	-0.09%	108.84	108.84	105.60	981
Oct 07 2024	107.96	0.00	0.00%	107.96	107.96	107.96	0.00
Oct 04 2024	107.96	-3.32	-2.98%	107.96	107.96	107.96	6
Oct 03 2024	111.28	2.94	2.71%	108.58	111.28	108.58	100
Oct 02 2024	108.34	-1.50	-1.37%	108.34	108.34	108.34	50
Oct 01 2024	109.84	0.76	0.70%	109.22	109.84	109.22	18
Sep 30 2024	109.08	0.00	0.00%	109.08	109.08	109.08	0.00
Sep 27 2024	109.08	0.58	0.53%	109.08	109.08	109.08	10
Sep 26 2024	108.50	0.00	0.00%	108.50	108.50	108.50	0.00
Sep 25 2024	108.50	0.00	0.00%	108.50	108.50	108.50	0.00
Sep 24 2024	108.50	-0.88	-0.80%	108.50	108.50	108.50	52
Sep 23 2024	109.38	1.32	1.22%	109.36	109.38	109.36	147
Sep 20 2024	108.06	0.00	0.00%	108.06	108.06	108.06	0.00
Sep 19 2024	108.06	-5.24	-4.62%	109.26	109.26	108.06	146
Sep 18 2024	113.30	0.00	0.00%	113.30	113.30	113.30	0.00
Sep 17 2024	113.30	0.22	0.19%	113.30	113.30	113.30	22
Sep 16 2024	113.08	0.00	0.00%	113.08	113.08	113.08	0.00
Sep 13 2024	113.08	-2.10	-1.82%	113.08	113.08	113.08	13
Sep 12 2024	115.18	0.00	0.00%	115.18	115.18	115.18	0.00
Sep 11 2024	115.18	-1.06	-0.91%	115.18	115.18	115.18	6
Sep 10 2024	116.24	2.92	2.58%	116.24	116.24	116.24	44
Sep 09 2024	113.32	3.36	3.06%	113.32	113.32	113.32	2
Sep 06 2024	109.96	0.00	0.00%	109.96	109.96	109.96	0.00
Sep 05 2024	109.96	0.00	0.00%	109.96	109.96	109.96	0.00
Sep 04 2024	109.96	0.00	0.00%	109.96	109.96	109.96	0.00
Sep 03 2024	109.96	0.00	0.00%	109.96	109.96	109.96	0.00
Sep 02 2024	109.96	0.00	0.00%	109.96	109.96	109.96	0.00

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions