PM: Phillip Morris International

As of Thursday, May 8th, 2025

$ 172.00

-3.36 -1.92%

Open: 174.24
High: 174.96
Low: 170.28
Volume: 5,549,202
Previous Close on Wednesday, May 7th, 2025

$ 175.36

+1.28 +0.74%

Open: 173.51
High: 176.49
Low: 173.15
Volume: 6,660,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 174.24 174.96 170.28 172.00 5,548,518 -3.36 -1.92
2025-05-07 173.51 176.49 173.15 175.36 6,660,340 +1.28 +0.74
2025-05-06 172.78 174.21 172.16 174.08 4,076,702 +0.89 +0.51
2025-05-05 171.18 173.72 170.00 173.19 4,542,997 +2.33 +1.36
2025-05-02 170.40 171.49 169.75 170.86 4,448,764 +0.81 +0.48
2025-05-01 169.59 171.07 168.89 170.05 4,872,999 -1.31 -0.76
2025-04-30 171.54 172.03 169.02 171.36 6,441,800 +1.10 +0.65
2025-04-29 168.11 171.10 167.77 170.26 5,346,363 +1.09 +0.64
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 176.49
On 2025-05-07		 169.75
On 2025-05-02		 1.95 1.15 176.49
On 2025-05-07		 170.28
On 2025-05-08		 -3.52 173.10
10D 176.49
On 2025-05-07		 167.77
On 2025-04-29		 1.93 1.13 176.49
On 2025-05-07		 170.28
On 2025-05-08		 -3.52 171.66
20D 176.49
On 2025-05-07		 149.08
On 2025-04-10		 20.20 13.31 176.49
On 2025-05-07		 170.28
On 2025-05-08		 -3.52 166.37
WTD 176.49
On 2025-05-07		 170.00
On 2025-05-05		 1.14 0.67 176.49
On 2025-05-07		 170.28
On 2025-05-08		 -3.52 173.66
MTD 176.49
On 2025-05-07		 168.89
On 2025-05-01		 0.64 0.37 176.49
On 2025-05-07		 170.28
On 2025-05-08		 -3.52 172.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PM

Phillip Morris International

172.00 -3.36 -1.92 5,549,202