PM: Phillip Morris International

As of Friday, July 31st, 2026

$ 190.82

-1.18 -0.61%

Open: 190.08
High: 193.46
Low: 188.95
Volume: 5,445,934
Previous Close on Thursday, July 30th, 2026

$ 192.00

-6.44 -3.25%

Open: 193.20
High: 195.92
Low: 191.67
Volume: 6,798,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 190.08 193.46 188.95 190.82 5,445,934 -1.18 -0.61
2026-07-30 193.20 195.92 191.67 192.00 6,798,879 -6.44 -3.25
2026-07-29 201.00 202.57 198.19 198.44 3,776,100 -1.73 -0.86
2026-07-28 198.76 207.76 198.68 200.17 7,952,140 +4.51 +2.31
2026-07-27 193.00 196.79 192.55 195.66 3,695,251 +2.66 +1.38
2026-07-24 192.59 195.63 191.78 193.00 4,438,802 +1.88 +0.98
2026-07-23 191.95 194.72 189.05 191.12 6,443,281 -3.18 -1.64
2026-07-22 192.03 199.78 189.38 194.30 7,790,578 +6.26 +3.33
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 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -2.18 -1.13 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -9.06 195.42
10D 207.76
On 2026-07-28		 187.31
On 2026-07-21		 -2.16 -1.12 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -9.06 193.63
20D 207.76
On 2026-07-28		 175.76
On 2026-07-15		 8.55 4.69 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -9.06 188.93
WTD 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -2.18 -1.13 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -9.06 195.42
MTD 207.76
On 2026-07-28		 175.76
On 2026-07-15		 9.91 5.48 207.76
On 2026-07-28		 188.95
On 2026-07-31		 -9.06 188.11
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ACM

AECOM

72.39 +0.63 +0.88 1,174,644
ARR

ARMOUR Residential REIT Inc.

16.47 +0.02 +0.12 2,790,528
PTC

PTC Inc.

137.20 +0.90 +0.66 2,341,977
PM

Phillip Morris International

190.82 -1.18 -0.61 5,445,934