PM: Phillip Morris International

As of Monday, August 31st, 2026

$ 187.30

-4.59 -2.39%

Open: 190.78
High: 191.00
Low: 186.99
Volume: 3,874,968
Previous Close on Friday, August 28th, 2026

$ 191.89

+1.41 +0.74%

Open: 191.15
High: 192.85
Low: 190.20
Volume: 3,811,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 190.78 191.00 186.99 187.30 3,863,278 -4.59 -2.39
2026-08-28 191.15 192.85 190.20 191.89 3,811,333 +1.41 +0.74
2026-08-27 191.89 193.64 190.16 190.48 3,972,838 -3.62 -1.87
2026-08-26 195.00 196.66 192.63 194.10 4,567,378 +0.18 +0.09
2026-08-25 190.87 194.18 189.66 193.92 2,446,616 +2.46 +1.28
2026-08-24 190.24 193.47 189.17 191.46 3,112,255 +3.23 +1.72
2026-08-21 190.97 191.09 187.99 188.23 4,084,776 -3.29 -1.72
2026-08-20 188.83 194.26 188.83 191.52 4,007,387 +1.59 +0.84
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 196.66
On 2026-08-26		 186.99
On 2026-08-31		 -4.16 -2.17 196.66
On 2026-08-26		 186.99
On 2026-08-31		 -4.92 191.54
10D 196.66
On 2026-08-26		 186.01
On 2026-08-18		 2.78 1.51 196.66
On 2026-08-26		 186.99
On 2026-08-31		 -4.92 190.65
20D 196.66
On 2026-08-26		 184.02
On 2026-08-12		 -0.11 -0.06 196.66
On 2026-08-26		 186.99
On 2026-08-31		 -4.92 189.11
WTD 191.00
On 2026-08-31		 186.99
On 2026-08-31		 -4.59 -2.39 -- -- -- 187.30
MTD 196.66
On 2026-08-26		 184.02
On 2026-08-12		 -3.52 -1.84 196.66
On 2026-08-26		 186.99
On 2026-08-31		 -4.92 189.03
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VST

Vistra Energy Corp.

137.37 +0.28 +0.20 4,090,866
MSTR

Strategy Inc.

132.94 +5.63 +4.42 23,022,061
PM

Phillip Morris International

187.30 -4.59 -2.39 3,874,968