Philip Morris International (PM)
130.32
0.00 (0.00%)
Philip Morris International is a leading global organization in the tobacco industry, primarily known for manufacturing and distributing a variety of smokeable products, including cigarettes and heated tobacco devices
The company is committed to transforming its business by investing in reduced-risk products, promoting alternatives to traditional smoking, such as e-cigarettes and heated tobacco products that aim to deliver nicotine without the harmful effects associated with combustion. With a strong emphasis on innovation and sustainability, Philip Morris International is actively shifting its focus towards a smoke-free future, striving to create a healthier environment while still engaging its customer base.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 130.06 | 130.49 | 129.05 | 130.32 | 3,241,669 | 130.32 |
| 1/29/2025 | 129.31 | 130.72 | 129.18 | 129.59 | 3,868,739 | 129.59 |
| 1/28/2025 | 129.39 | 131.09 | 128.31 | 128.96 | 5,101,267 | 128.96 |
| 1/27/2025 | 129.17 | 131.36 | 128.63 | 130.43 | 7,643,977 | 130.43 |
| 1/24/2025 | 125.59 | 127.41 | 125.53 | 127.28 | 3,685,984 | 127.28 |
| 1/23/2025 | 122.92 | 125.48 | 122.76 | 125.43 | 5,373,711 | 125.43 |
| 1/22/2025 | 123.46 | 123.55 | 122.37 | 122.89 | 4,431,216 | 122.89 |
| 1/21/2025 | 122.38 | 124.19 | 122.22 | 123.81 | 5,964,008 | 123.81 |
| 1/17/2025 | 119.85 | 122.19 | 119.30 | 121.59 | 5,170,143 | 121.59 |
| 1/16/2025 | 118.84 | 120.46 | 118.31 | 119.80 | 7,846,081 | 119.80 |
| 1/15/2025 | 118.05 | 119.19 | 117.18 | 118.51 | 5,835,145 | 118.51 |
| 1/14/2025 | 117.78 | 118.57 | 117.28 | 118.47 | 3,942,633 | 118.47 |
| 1/13/2025 | 117.00 | 117.77 | 116.12 | 117.55 | 5,675,912 | 117.55 |
| 1/10/2025 | 120.00 | 120.64 | 116.98 | 117.15 | 5,365,222 | 117.15 |
| 1/08/2025 | 120.86 | 121.92 | 120.00 | 121.86 | 3,569,408 | 121.86 |
| 1/07/2025 | 120.99 | 121.91 | 120.64 | 121.40 | 4,933,312 | 121.40 |
| 1/06/2025 | 122.11 | 122.92 | 120.67 | 121.00 | 4,993,646 | 121.00 |
| 1/03/2025 | 121.51 | 122.32 | 121.14 | 122.02 | 3,350,213 | 122.02 |
| 1/02/2025 | 121.34 | 122.14 | 120.25 | 121.10 | 3,440,983 | 121.10 |
| 12/31/2024 | 120.01 | 0.00 | 120.35 | 120.35 | 0 | 120.35 |
| 12/30/2024 | 121.07 | 121.21 | 119.33 | 120.01 | 3,333,566 | 120.01 |
| 12/27/2024 | 121.65 | 121.98 | 120.90 | 121.45 | 3,923,540 | 121.45 |
| 12/26/2024 | 121.49 | 122.32 | 121.20 | 121.71 | 2,425,602 | 121.71 |
| 12/24/2024 | 123.48 | 124.10 | 122.56 | 122.91 | 2,807,002 | 121.56 |
| 12/23/2024 | 123.72 | 123.98 | 122.06 | 123.78 | 3,696,634 | 122.42 |
| 12/20/2024 | 122.50 | 124.77 | 122.21 | 124.22 | 10,267,448 | 122.86 |
| 12/19/2024 | 124.38 | 124.69 | 122.60 | 122.92 | 3,304,347 | 121.57 |
| 12/18/2024 | 125.30 | 125.84 | 124.46 | 124.55 | 4,716,409 | 123.18 |
| 12/17/2024 | 125.33 | 126.56 | 125.28 | 126.04 | 5,275,944 | 124.66 |
| 12/16/2024 | 127.07 | 127.47 | 125.83 | 125.94 | 5,604,202 | 124.56 |
| 12/13/2024 | 126.31 | 127.80 | 126.09 | 126.62 | 3,233,185 | 125.23 |
| 12/12/2024 | 127.73 | 128.00 | 126.36 | 127.00 | 5,144,519 | 125.61 |
| 12/11/2024 | 129.54 | 129.75 | 126.33 | 126.82 | 10,139,122 | 125.43 |
| 12/10/2024 | 127.96 | 129.50 | 127.73 | 128.98 | 3,790,951 | 127.56 |
| 12/09/2024 | 130.30 | 131.07 | 127.91 | 128.71 | 4,760,229 | 127.30 |
| 12/06/2024 | 132.19 | 132.19 | 130.41 | 130.56 | 4,212,557 | 129.13 |
| 12/05/2024 | 131.29 | 133.20 | 130.97 | 132.49 | 4,185,385 | 131.03 |
| 12/04/2024 | 130.36 | 130.85 | 128.92 | 130.48 | 4,661,220 | 129.05 |
| 12/03/2024 | 131.69 | 131.95 | 129.29 | 129.69 | 4,738,185 | 128.27 |
| 12/02/2024 | 132.49 | 132.79 | 130.76 | 131.02 | 4,136,456 | 129.58 |
| 11/29/2024 | 131.64 | 133.24 | 131.43 | 133.06 | 3,255,640 | 131.60 |
| 11/27/2024 | 132.55 | 133.42 | 131.73 | 131.82 | 4,054,064 | 130.37 |
| 11/26/2024 | 130.73 | 132.94 | 130.53 | 132.28 | 3,462,729 | 130.83 |
| 11/25/2024 | 130.67 | 131.10 | 129.16 | 130.71 | 4,360,519 | 129.27 |
| 11/22/2024 | 131.74 | 131.81 | 129.83 | 129.99 | 4,108,287 | 128.56 |
| 11/21/2024 | 130.50 | 132.12 | 130.41 | 131.21 | 3,603,602 | 129.77 |
| 11/20/2024 | 129.62 | 131.24 | 128.80 | 130.39 | 4,172,732 | 128.96 |
| 11/19/2024 | 131.22 | 131.42 | 128.78 | 129.54 | 5,474,912 | 128.12 |
| 11/18/2024 | 129.66 | 131.96 | 128.81 | 131.72 | 4,907,475 | 130.27 |
| 11/15/2024 | 128.39 | 130.15 | 128.34 | 128.59 | 9,066,041 | 127.18 |
| 11/14/2024 | 124.00 | 128.36 | 123.83 | 128.20 | 6,849,587 | 126.79 |
| 11/13/2024 | 124.85 | 126.42 | 124.21 | 125.24 | 4,936,012 | 123.86 |
| 11/12/2024 | 125.82 | 125.89 | 123.85 | 124.22 | 3,835,986 | 122.86 |
| 11/11/2024 | 125.90 | 126.97 | 124.80 | 124.95 | 5,101,536 | 123.58 |
| 11/08/2024 | 124.45 | 126.82 | 123.56 | 126.24 | 6,365,320 | 124.85 |
| 11/07/2024 | 126.53 | 126.89 | 123.68 | 123.78 | 10,538,811 | 122.42 |
| 11/06/2024 | 132.98 | 132.97 | 125.14 | 125.31 | 10,222,779 | 123.93 |
| 11/05/2024 | 130.73 | 132.33 | 130.27 | 132.19 | 3,332,504 | 130.74 |
| 11/04/2024 | 131.23 | 131.64 | 129.68 | 130.33 | 3,915,958 | 128.90 |
| 11/01/2024 | 132.66 | 133.14 | 130.33 | 130.65 | 5,833,232 | 129.22 |
| 10/31/2024 | 132.25 | 134.15 | 131.87 | 132.70 | 5,667,658 | 131.24 |