PM: Phillip Morris International

As of Friday, September 18th, 2026

$ 188.62

-1.86 -0.98%

Open: 188.00
High: 191.00
Low: 186.56
Volume: 7,290,238
Previous Close on Thursday, September 17th, 2026

$ 190.48

-1.23 -0.64%

Open: 192.80
High: 192.80
Low: 188.70
Volume: 2,945,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 188.00 191.00 186.56 188.62 7,290,238 -1.86 -0.98
2026-09-17 192.80 192.80 188.70 190.48 2,945,576 -1.23 -0.64
2026-09-16 192.42 195.49 191.54 191.71 2,915,128 -2.40 -1.24
2026-09-15 192.91 195.23 190.79 194.11 4,152,399 -0.75 -0.38
2026-09-14 195.19 195.35 192.85 194.86 2,872,497 +3.80 +1.99
2026-09-11 191.34 194.82 190.56 191.06 5,150,459 +1.29 +0.68
2026-09-10 188.61 192.45 188.42 189.77 4,602,029 +4.06 +2.19
2026-09-09 185.50 186.28 181.55 185.71 3,928,923 +0.98 +0.53
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 195.49
On 2026-09-16		 186.56
On 2026-09-18		 -2.44 -1.28 195.49
On 2026-09-16		 186.56
On 2026-09-18		 -4.57 191.96
10D 195.49
On 2026-09-16		 181.01
On 2026-09-08		 2.45 1.32 195.49
On 2026-09-16		 186.56
On 2026-09-18		 -4.57 189.36
20D 196.66
On 2026-08-26		 181.01
On 2026-09-08		 -2.90 -1.51 196.66
On 2026-08-26		 181.01
On 2026-09-08		 -7.96 189.61
WTD 195.49
On 2026-09-16		 186.56
On 2026-09-18		 -2.44 -1.28 195.49
On 2026-09-16		 186.56
On 2026-09-18		 -4.57 191.96
MTD 195.49
On 2026-09-16		 181.01
On 2026-09-08		 1.32 0.70 192.37
On 2026-09-01		 181.01
On 2026-09-08		 -5.91 188.83
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

49.41 -1.00 -1.98 1,617,774
FWRD

Forward Air Corp.

14.83 -0.58 -3.76 901,655
IBP

Installed Building Products Inc.

197.63 -1.42 -0.71 806,903
MSTR

Strategy Inc.

153.92 +21.67 +16.39 54,047,197
PM

Phillip Morris International

188.62 -1.86 -0.98 7,290,238