PM: Phillip Morris International

As of Friday, May 22nd, 2026

$ 188.99

+0.53 +0.28%

Open: 187.60
High: 190.49
Low: 187.35
Volume: 2,385,203
Previous Close on Thursday, May 21st, 2026

$ 188.46

-0.17 -0.09%

Open: 188.19
High: 189.70
Low: 187.22
Volume: 3,637,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 187.60 190.49 187.35 188.99 2,385,203 +0.53 +0.28
2026-05-21 188.19 189.70 187.22 188.46 3,637,063 -0.17 -0.09
2026-05-20 189.36 189.91 185.64 188.63 6,321,592 -2.94 -1.53
2026-05-19 191.00 193.05 188.54 191.57 5,741,389 +0.07 +0.04
2026-05-18 189.43 191.98 186.97 191.50 3,703,285 +1.89 +1.00
2026-05-15 192.51 192.95 189.42 189.61 5,320,901 -2.25 -1.17
2026-05-14 188.23 192.92 187.63 191.86 5,319,434 +3.95 +2.10
2026-05-13 187.49 189.64 185.39 187.91 4,779,972 +0.98 +0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -0.62 -0.33 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -3.84 189.83
10D 193.05
On 2026-05-19		 172.96
On 2026-05-11		 18.00 10.53 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -3.84 188.76
20D 193.05
On 2026-05-19		 160.67
On 2026-04-27		 24.79 15.10 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -3.84 177.99
WTD 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -0.62 -0.33 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -3.84 189.83
MTD 193.05
On 2026-05-19		 165.51
On 2026-05-01		 23.92 14.49 193.05
On 2026-05-19		 185.64
On 2026-05-20		 -3.84 181.58
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
V

Visa Inc.

328.88 -2.24 -0.68 7,461,398
CMS

CMS Energy Corporation

74.53 +0.89 +1.21 2,153,928
USFD

US Foods Holding Corp.

80.47 -0.77 -0.95 1,803,296
MPC

Marathon Petroleum Corporation

254.65 +6.22 +2.50 1,926,236
PM

Phillip Morris International

188.99 +0.53 +0.28 2,385,203