PM: Phillip Morris International

As of Friday, May 1st, 2026

$ 166.38

+1.31 +0.79%

Open: 165.98
High: 167.62
Low: 165.51
Volume: 4,173,767
Previous Close on Thursday, April 30th, 2026

$ 165.07

+2.36 +1.45%

Open: 163.43
High: 166.82
Low: 162.51
Volume: 4,664,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 165.98 167.62 165.51 166.38 4,173,767 +1.31 +0.79
2026-04-30 163.43 166.82 162.51 165.07 4,664,328 +2.36 +1.45
2026-04-29 164.14 164.79 161.94 162.71 3,654,283 -3.18 -1.92
2026-04-28 163.28 166.27 162.50 165.89 4,032,608 +4.99 +3.10
2026-04-27 163.05 164.92 160.67 160.90 4,472,876 -3.30 -2.01
2026-04-24 167.93 168.17 162.92 164.20 4,991,578 -4.99 -2.95
2026-04-23 164.71 170.88 163.70 169.19 6,388,866 +5.24 +3.20
2026-04-22 157.85 164.70 156.00 163.95 7,506,353 +10.70 +6.98
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 167.62
On 2026-05-01		 160.67
On 2026-04-27		 2.18 1.33 166.27
On 2026-04-28		 161.94
On 2026-04-29		 -2.60 164.19
10D 170.88
On 2026-04-23		 153.18
On 2026-04-21		 8.59 5.44 170.88
On 2026-04-23		 160.67
On 2026-04-27		 -5.97 162.91
20D 170.88
On 2026-04-23		 153.18
On 2026-04-21		 8.28 5.24 163.66
On 2026-04-13		 153.18
On 2026-04-21		 -6.40 161.15
WTD 167.62
On 2026-05-01		 160.67
On 2026-04-27		 2.18 1.33 166.27
On 2026-04-28		 161.94
On 2026-04-29		 -2.60 164.19
MTD 167.62
On 2026-05-01		 165.51
On 2026-05-01		 1.31 0.79 -- -- -- 166.38
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MPC

Marathon Petroleum Corporation

246.15 -2.14 -0.86 1,839,677
MAC

The Macerich Company

21.50 -0.23 -1.06 2,810,750
LW

Lamb Weston Holdings Inc.

43.86 +0.31 +0.71 1,563,019
VLO

Valero Energy Corporation

246.87 -5.71 -2.26 2,478,372
PM

Phillip Morris International

166.38 +1.31 +0.79 4,173,767