PM: Phillip Morris International

As of Tuesday, April 29th, 2025

$ 170.26

+1.09 +0.64%

Open: 168.11
High: 171.10
Low: 167.77
Volume: 5,346,363
Previous Close on Monday, April 28th, 2025

$ 169.17

-1.07 -0.63%

Open: 170.29
High: 170.52
Low: 168.14
Volume: 6,145,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 168.11 171.10 167.77 170.26 5,346,363 +1.09 +0.64
2025-04-28 170.29 170.52 168.14 169.17 6,145,611 -1.07 -0.63
2025-04-25 170.96 171.36 168.78 170.24 7,755,305 +0.17 +0.10
2025-04-24 168.33 170.51 166.46 170.07 7,994,936 +1.96 +1.17
2025-04-23 168.94 171.63 166.08 168.11 9,083,850 +4.00 +2.44
2025-04-22 163.29 164.69 161.93 164.11 9,506,752 +1.93 +1.19
2025-04-21 163.76 164.05 159.17 162.18 7,254,053 -1.03 -0.63
2025-04-17 161.30 165.00 161.30 163.21 7,539,780 +2.73 +1.70
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 171.63
On 2025-04-23		 166.08
On 2025-04-23		 6.15 3.75 171.63
On 2025-04-23		 166.46
On 2025-04-24		 -3.01 169.57
10D 171.63
On 2025-04-23		 156.85
On 2025-04-15		 12.67 8.04 165.00
On 2025-04-17		 159.17
On 2025-04-21		 -3.53 165.79
20D 171.63
On 2025-04-23		 145.08
On 2025-04-07		 11.53 7.26 163.08
On 2025-04-03		 145.08
On 2025-04-07		 -11.04 159.99
WTD 171.10
On 2025-04-29		 167.77
On 2025-04-29		 0.02 0.01 170.52
On 2025-04-28		 170.52
On 2025-04-28		 0.00 169.72
MTD 171.63
On 2025-04-23		 145.08
On 2025-04-07		 11.53 7.26 163.08
On 2025-04-03		 145.08
On 2025-04-07		 -11.04 159.99
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PM

Phillip Morris International

170.26 +1.09 +0.64 5,346,363