Philip Morris (1PM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 188.60 | 189.44 | 187.66 | 188.60 | 188.60 | +1.52% | 0 | 0.00 |
| Nov 03, 2026 | 184.78 | 184.78 | 184.78 | 185.78 | 185.78 | +0.47% | 1 | 0.09 |
| Nov 02, 2026 | 185.42 | 185.48 | 185.42 | 184.92 | 184.92 | -1.34% | 3 | 0.26 |
| Oct 30, 2026 | 191.46 | 191.46 | 187.50 | 187.44 | 187.44 | +1.68% | 24 | 2.17 |
| Oct 29, 2026 | 184.34 | 184.96 | 183.52 | 184.34 | 184.34 | +1.32% | 0 | 0.00 |
| Oct 28, 2026 | 181.94 | 182.76 | 181.38 | 181.94 | 181.94 | -0.26% | 0 | 0.00 |
| Oct 27, 2026 | 182.42 | 183.00 | 181.74 | 182.42 | 182.42 | +0.61% | 0 | 0.00 |
| Oct 26, 2026 | 181.32 | 182.00 | 180.60 | 181.32 | 181.32 | +1.52% | 0 | 0.00 |
| Oct 23, 2026 | 178.60 | 179.32 | 177.90 | 178.60 | 178.60 | -0.60% | 0 | 0.00 |
| Oct 22, 2026 | 179.20 | 179.20 | 179.20 | 179.68 | 179.68 | +2.46% | 50 | 3.29 |
| Oct 21, 2026 | 169.10 | 175.76 | 169.10 | 175.36 | 175.36 | -2.25% | 79 | 5.17 |
| Oct 20, 2026 | 181.54 | 181.54 | 179.40 | 179.40 | 179.40 | -0.60% | 31 | 1.95 |
| Oct 19, 2026 | 180.48 | 181.16 | 179.74 | 180.48 | 180.48 | -0.81% | 0 | 0.00 |
| Oct 16, 2026 | 178.92 | 178.92 | 178.92 | 181.96 | 181.96 | +0.31% | 6 | 0.33 |
| Oct 15, 2026 | 186.98 | 186.98 | 186.98 | 181.40 | 181.40 | -0.15% | 40 | 2.25 |
| Oct 14, 2026 | 180.72 | 180.72 | 179.60 | 181.68 | 181.68 | +1.41% | 30 | 1.66 |
| Oct 13, 2026 | 183.14 | 183.14 | 183.14 | 179.16 | 179.16 | +7.18% | 10 | 0.56 |
| Oct 12, 2026 | 167.16 | 167.38 | 167.38 | 167.16 | 167.16 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 167.16 | 167.38 | 167.38 | 167.16 | 167.16 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 167.16 | 167.38 | 167.38 | 167.16 | 167.16 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 167.16 | 167.38 | 167.38 | 167.16 | 167.16 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 167.16 | 167.38 | 167.38 | 167.16 | 167.16 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 167.16 | 167.38 | 167.38 | 167.16 | 167.16 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 167.38 | 167.38 | 167.38 | 167.16 | 167.16 | -1.33% | 8 | 0.42 |
| Oct 01, 2026 | 169.42 | 177.24 | 160.40 | 169.42 | 169.42 | +0.63% | 0 | 0.00 |
| Sep 30, 2026 | 170.00 | 170.00 | 170.00 | 169.78 | 168.36 | +0.19% | 10 | 0.46 |
| Sep 29, 2026 | 169.46 | 170.00 | 168.48 | 169.46 | 168.04 | +0.49% | 0 | 0.00 |
| Sep 28, 2026 | 168.64 | 169.40 | 168.00 | 168.64 | 167.23 | +2.00% | 0 | 0.00 |
| Sep 25, 2026 | 165.34 | 165.80 | 164.42 | 165.34 | 163.96 | -2.43% | 0 | 0.00 |
| Sep 24, 2026 | 169.46 | 169.90 | 168.46 | 169.46 | 168.04 | +0.99% | 0 | 0.00 |
| Sep 23, 2026 | 167.80 | 168.66 | 167.12 | 167.80 | 166.40 | +1.54% | 0 | 0.00 |
| Sep 22, 2026 | 165.26 | 165.76 | 164.36 | 165.26 | 163.88 | +1.62% | 0 | 0.00 |
| Sep 21, 2026 | 163.92 | 163.92 | 163.92 | 162.62 | 161.26 | -2.22% | 3 | 0.12 |
| Sep 18, 2026 | 166.32 | 166.98 | 165.68 | 166.32 | 164.93 | +0.80% | 0 | 0.00 |
| Sep 17, 2026 | 169.22 | 169.22 | 166.64 | 165.00 | 163.62 | -1.93% | 3 | 0.12 |
| Sep 16, 2026 | 168.24 | 168.88 | 167.46 | 168.24 | 166.83 | -0.50% | 0 | 0.00 |
| Sep 15, 2026 | 167.02 | 167.02 | 167.02 | 169.08 | 167.67 | +0.49% | 25 | 1.03 |
| Sep 14, 2026 | 168.26 | 168.26 | 166.66 | 168.26 | 166.85 | +1.17% | 0 | 0.00 |
| Sep 11, 2026 | 166.32 | 166.96 | 165.70 | 166.32 | 164.93 | +1.72% | 0 | 0.00 |
| Sep 10, 2026 | 163.50 | 164.48 | 162.98 | 163.50 | 162.13 | +3.46% | 0 | 0.00 |
| Sep 09, 2026 | 158.04 | 158.62 | 157.36 | 158.04 | 156.72 | -0.29% | 0 | 0.00 |
| Sep 08, 2026 | 158.50 | 228.00 | 158.06 | 158.50 | 157.17 | +3.92% | 0 | 0.00 |
| Sep 07, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 151.24 | -3.95% | 0 | 0.00 |
| Sep 04, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 157.47 | -2.02% | 0 | 0.00 |
| Sep 03, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 160.72 | -0.17% | 5 | 0.20 |
| Sep 02, 2026 | 162.36 | 242.00 | 161.64 | 162.36 | 161.00 | -1.22% | 0 | 0.00 |
| Sep 01, 2026 | 162.26 | 162.26 | 162.26 | 164.36 | 162.99 | +1.18% | 1 | 0.04 |
| Aug 31, 2026 | 166.48 | 166.48 | 166.34 | 162.44 | 161.08 | -1.92% | 13 | 0.51 |
| Aug 28, 2026 | 164.68 | 164.68 | 164.46 | 165.62 | 164.23 | +0.19% | 13 | 0.50 |
| Aug 27, 2026 | 165.30 | 249.00 | 164.74 | 165.30 | 163.92 | -1.35% | 0 | 0.00 |
