PM: Phillip Morris International

As of Friday, August 8th, 2025

$ 170.18

+2.01 +1.20%

Open: 168.09
High: 170.80
Low: 167.97
Volume: 3,772,152
Previous Close on Thursday, August 7th, 2025

$ 168.17

+1.18 +0.71%

Open: 166.94
High: 168.55
Low: 166.10
Volume: 3,470,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 168.09 170.80 167.97 170.18 3,772,152 +2.01 +1.20
2025-08-07 166.94 168.55 166.10 168.17 3,470,424 +1.18 +0.71
2025-08-06 165.05 168.37 164.26 166.99 5,825,938 +2.85 +1.74
2025-08-05 162.91 165.11 162.72 164.14 4,593,750 +1.15 +0.71
2025-08-04 163.69 164.71 162.34 162.99 5,143,022 +0.03 +0.02
2025-08-01 165.35 167.93 162.89 162.96 7,552,414 -1.09 -0.66
2025-07-31 161.79 165.07 161.07 164.05 9,902,434 +1.88 +1.16
2025-07-30 162.47 164.50 162.06 162.17 7,771,332 -0.58 -0.36
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 170.80
On 2025-08-08		 162.34
On 2025-08-04		 7.22 4.43 164.71
On 2025-08-04		 164.71
On 2025-08-04		 0.00 166.49
10D 170.80
On 2025-08-08		 155.70
On 2025-07-28		 9.26 5.75 167.93
On 2025-08-01		 162.34
On 2025-08-04		 -3.33 164.22
20D 183.99
On 2025-07-16		 155.70
On 2025-07-28		 -9.73 -5.41 183.99
On 2025-07-16		 155.70
On 2025-07-28		 -15.38 168.87
WTD 170.80
On 2025-08-08		 162.34
On 2025-08-04		 7.22 4.43 164.71
On 2025-08-04		 164.71
On 2025-08-04		 0.00 166.49
MTD 170.80
On 2025-08-08		 162.34
On 2025-08-04		 6.13 3.74 167.93
On 2025-08-01		 162.34
On 2025-08-04		 -3.33 165.91
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

28.81 -0.01 -0.03 1,887,935
ROST

Ross Stores Inc.

145.22 +0.07 +0.05 2,293,881
BOKF

BOK Financial Corporation

101.28 +0.99 +0.99 133,366
WMB

The Williams Companies, Inc.

57.89 0.00 0.00 5,384,608
PM

Phillip Morris International

170.18 +2.01 +1.20 3,772,152