Philip Morris

PM
🏛️ usa →
162.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.21 95.19 94.05 95.00 3.2M
2021-12-30 94.46 94.72 94.21 94.26 3.0M
2021-12-29 93.95 94.69 93.75 94.30 3.2M
2021-12-28 93.39 94.15 93.29 93.86 2.6M
2021-12-27 92.87 93.56 92.61 93.54 2.0M
2021-12-23 93.00 93.50 92.64 92.93 2.9M
2021-12-22 91.61 92.95 91.42 92.91 4.9M
2021-12-21 93.51 93.78 92.88 93.04 4.6M
2021-12-20 92.81 92.97 91.77 92.86 4.3M
2021-12-17 93.92 94.65 92.95 93.45 10.3M
2021-12-16 92.83 94.57 92.75 94.38 6.8M
2021-12-15 92.00 93.20 91.81 92.73 6.5M
2021-12-14 91.43 92.60 90.75 91.92 10.4M
2021-12-13 89.86 92.31 89.67 91.67 8.1M
2021-12-10 89.85 90.57 89.85 90.04 4.9M
2021-12-09 89.54 90.17 89.21 89.50 4.6M
2021-12-08 90.82 91.03 89.55 89.89 5.1M
2021-12-07 91.36 92.23 90.27 90.41 6.2M
2021-12-06 90.06 91.80 90.01 91.39 6.8M
2021-12-03 88.63 89.51 87.95 89.38 7.4M
2021-12-02 87.64 88.88 87.32 87.84 5.8M
2021-12-01 86.98 88.81 86.66 86.87 6.1M
2021-11-30 86.28 86.96 85.64 85.94 7.4M
2021-11-29 88.11 88.71 86.72 87.35 7.2M
2021-11-26 88.91 89.00 88.03 88.68 2.7M
2021-11-24 89.81 91.11 89.61 90.03 5.1M
2021-11-23 90.00 90.24 89.36 89.65 6.1M
2021-11-22 90.79 91.41 89.10 89.78 8.1M
2021-11-19 91.84 91.84 89.47 90.40 5.7M
2021-11-18 93.26 93.42 90.98 91.55 5.6M
2021-11-17 93.05 93.90 92.85 93.59 5.3M
2021-11-16 95.13 95.34 92.98 93.07 4.0M
2021-11-15 95.00 95.53 94.83 95.36 2.5M
2021-11-12 95.46 95.94 94.72 94.76 3.1M
2021-11-11 94.65 95.17 94.41 95.00 3.6M
2021-11-10 94.19 94.57 93.86 94.38 3.5M
2021-11-09 93.27 94.35 92.58 93.67 4.1M
2021-11-08 94.58 94.83 92.79 92.89 4.6M
2021-11-05 94.25 95.25 94.13 94.30 2.8M
2021-11-04 94.41 94.51 93.31 93.72 2.3M
2021-11-03 93.91 94.81 93.52 94.73 2.5M
2021-11-02 93.62 94.22 92.90 94.02 3.5M
2021-11-01 94.64 94.64 93.40 93.42 3.5M
2021-10-29 95.79 96.07 94.31 94.54 5.3M
2021-10-28 94.45 96.02 94.45 95.97 4.8M
2021-10-27 96.68 96.75 94.73 94.87 3.5M
2021-10-26 96.30 96.67 95.63 96.20 3.2M
2021-10-25 97.47 97.47 96.20 96.54 3.9M
2021-10-22 96.54 97.29 96.22 96.88 3.3M
2021-10-21 96.62 96.91 96.17 96.52 3.6M
2021-10-20 95.91 97.55 95.70 97.02 3.8M
2021-10-19 96.20 97.53 95.71 95.79 4.2M
2021-10-18 97.34 97.75 96.55 97.45 3.8M
2021-10-15 99.40 99.73 98.06 98.37 4.0M
2021-10-14 98.32 99.36 97.79 98.85 4.5M
2021-10-13 95.58 97.66 95.20 97.47 5.0M
2021-10-12 95.49 96.27 95.35 95.58 3.2M
2021-10-11 95.30 95.70 94.85 95.12 2.8M
2021-10-08 95.91 96.25 95.18 95.35 4.0M
2021-10-07 97.42 97.91 95.44 95.65 4.3M
2021-10-06 95.52 96.89 95.11 96.64 3.3M
2021-10-05 96.61 96.95 95.77 96.39 4.3M
2021-10-04 96.20 96.95 95.41 96.19 4.1M
2021-10-01 95.17 96.30 94.83 96.08 4.6M
2021-09-30 99.17 99.28 94.37 94.79 7.3M
2021-09-29 98.53 99.75 98.32 99.49 3.2M
2021-09-28 101.30 101.30 98.12 98.42 6.3M
2021-09-27 101.62 103.04 101.62 102.51 4.4M
2021-09-24 101.35 102.08 101.10 101.82 3.5M
2021-09-23 100.97 102.03 100.50 101.45 4.0M
2021-09-22 101.36 101.39 100.31 100.51 3.8M
2021-09-21 101.47 102.18 100.29 100.51 3.9M
2021-09-20 100.67 101.30 99.83 100.99 6.6M
2021-09-17 102.12 102.70 101.75 101.86 8.7M
2021-09-16 103.62 104.00 102.04 102.83 4.1M
2021-09-15 102.11 104.05 101.95 104.00 5.2M
2021-09-14 102.59 103.00 101.77 101.96 3.2M
2021-09-13 103.80 104.34 102.08 102.59 3.8M
2021-09-10 103.15 104.96 103.01 103.57 3.9M
2021-09-09 103.28 103.67 102.23 102.58 4.8M
2021-09-08 104.98 105.28 102.35 103.68 6.1M
2021-09-07 105.30 106.51 105.09 106.06 6.4M
2021-09-03 105.44 106.25 104.98 106.10 3.0M
2021-09-02 104.00 105.65 103.90 105.64 4.4M
2021-09-01 103.15 103.61 102.28 103.56 3.1M
2021-08-31 103.03 103.63 102.69 103.00 3.9M
2021-08-30 102.10 103.18 101.80 103.07 2.4M
2021-08-27 101.81 102.41 101.35 102.10 3.0M
2021-08-26 101.27 101.64 100.81 101.25 1.7M
2021-08-25 100.79 101.73 100.26 101.24 2.2M
2021-08-24 100.61 100.76 99.65 100.63 2.6M
2021-08-23 101.72 102.08 100.77 100.85 2.8M
2021-08-20 101.21 101.95 100.86 101.42 2.1M
2021-08-19 100.30 101.65 100.01 101.42 3.0M
2021-08-18 101.83 102.24 100.85 100.95 2.6M
2021-08-17 102.30 103.00 101.75 102.50 3.9M
2021-08-16 101.83 102.43 101.41 102.39 3.0M
2021-08-13 100.33 101.83 100.03 101.59 2.2M
2021-08-12 99.73 100.15 99.28 100.01 2.9M
2021-08-11 100.41 100.55 99.72 99.76 3.0M
2021-08-10 99.52 100.51 99.15 99.96 2.1M
2021-08-09 99.05 99.43 98.58 99.20 2.0M
2021-08-06 99.88 100.02 98.98 99.21 2.5M
2021-08-05 99.87 100.13 99.20 99.59 1.9M
2021-08-04 100.44 100.66 99.09 99.49 2.6M
2021-08-03 100.24 100.85 99.63 100.44 3.1M
2021-08-02 100.64 101.52 99.81 100.03 3.3M
2021-07-30 100.09 100.45 99.52 100.09 3.5M
2021-07-29 99.30 100.63 99.10 100.29 3.3M
2021-07-28 99.88 99.97 98.85 98.94 3.0M
2021-07-27 99.19 100.31 98.88 99.84 2.9M
2021-07-26 98.08 99.23 98.05 99.04 3.6M
2021-07-23 97.76 98.73 97.34 98.40 2.2M
2021-07-22 96.19 97.28 95.70 97.24 3.9M
2021-07-21 95.65 96.78 95.21 96.54 4.1M
2021-07-20 96.01 96.96 93.94 94.93 6.8M
2021-07-19 98.68 98.82 96.68 97.93 4.7M
2021-07-16 99.53 99.76 98.83 98.90 3.1M
2021-07-15 98.79 99.53 98.79 99.31 2.9M
2021-07-14 98.00 99.62 97.82 99.56 2.9M
2021-07-13 98.31 98.55 97.37 97.71 5.1M
2021-07-12 98.89 99.37 98.20 98.55 5.0M
2021-07-09 99.37 100.20 98.93 99.40 5.1M
2021-07-08 98.17 98.99 98.09 98.37 3.5M
2021-07-07 98.65 99.10 98.24 98.79 3.6M
2021-07-06 99.89 100.06 98.20 98.65 3.5M
2021-07-02 100.00 100.53 99.72 100.30 2.8M
2021-07-01 99.21 100.48 99.16 99.89 3.6M
2021-06-30 98.20 99.30 98.03 99.11 3.8M
2021-06-29 98.95 98.95 97.51 97.94 3.2M
2021-06-28 99.35 99.45 98.47 98.67 3.9M
2021-06-25 99.03 99.15 98.71 99.04 5.9M
2021-06-24 97.92 99.18 97.92 99.03 5.2M
2021-06-23 100.02 100.68 99.94 100.05 10.2M
2021-06-22 100.00 100.79 99.84 100.00 3.8M
2021-06-21 100.00 100.56 99.73 100.16 11.5M
2021-06-18 99.18 99.87 98.21 99.50 15.7M
2021-06-17 100.00 100.66 99.67 100.00 6.8M
2021-06-16 100.87 100.95 99.51 99.92 7.4M
2021-06-15 100.41 100.87 100.05 100.46 4.3M
2021-06-14 99.20 100.62 98.78 100.50 9.3M
2021-06-11 98.10 98.86 97.81 98.84 5.5M
2021-06-10 96.81 97.60 96.81 97.55 3.1M
2021-06-09 96.41 97.31 96.24 96.75 2.6M
2021-06-08 98.70 98.95 96.21 96.40 5.5M
2021-06-07 98.09 98.68 97.80 98.56 4.4M
2021-06-04 98.00 98.13 97.47 97.90 4.5M
2021-06-03 96.27 97.51 96.08 97.37 3.4M
2021-06-02 97.21 97.37 96.41 96.81 4.4M
2021-06-01 97.01 97.59 96.54 96.78 2.7M
2021-05-28 96.50 97.21 96.38 96.43 3.7M
2021-05-27 97.47 97.79 96.31 96.68 3.3M
2021-05-26 97.43 97.70 96.85 97.31 2.8M
2021-05-25 98.04 98.30 96.70 97.52 3.4M
2021-05-24 97.76 98.49 97.26 98.16 3.0M
2021-05-21 97.65 97.99 96.70 97.42 3.5M
2021-05-20 96.21 97.78 96.11 97.42 2.6M
2021-05-19 97.36 97.36 95.84 96.31 5.3M
2021-05-18 97.51 97.92 97.08 97.69 3.2M
2021-05-17 97.51 98.27 97.51 97.55 2.3M
2021-05-14 97.95 98.56 97.64 97.70 2.4M
2021-05-13 95.93 97.98 95.83 97.55 4.1M
2021-05-12 97.57 97.83 96.09 96.20 3.8M
2021-05-11 98.34 98.46 96.57 97.29 3.5M
2021-05-10 97.63 98.62 97.58 98.06 4.5M
2021-05-07 96.63 97.62 96.38 97.41 2.7M
2021-05-06 95.99 96.98 95.68 96.82 6.2M
2021-05-05 94.81 95.54 94.60 95.44 4.0M
2021-05-04 95.83 96.23 94.60 94.91 5.3M
2021-05-03 95.51 96.54 95.15 95.85 3.8M
2021-04-30 95.38 95.40 94.40 95.00 5.0M
2021-04-29 94.28 95.18 93.81 95.09 4.7M
2021-04-28 95.00 95.27 94.06 94.15 3.1M
2021-04-27 94.47 94.80 94.15 94.51 4.0M
2021-04-26 94.59 94.83 94.01 94.39 3.2M
2021-04-23 93.47 94.71 93.38 94.61 3.8M
2021-04-22 94.00 94.73 93.76 94.01 4.9M
2021-04-21 94.00 95.60 93.97 94.19 5.4M
2021-04-20 91.09 94.64 90.21 94.00 8.2M
2021-04-19 93.35 93.43 91.46 91.67 7.4M
2021-04-16 92.44 93.09 91.95 92.91 4.9M
2021-04-15 91.69 92.54 91.40 91.83 4.3M
2021-04-14 90.73 91.29 90.43 91.07 4.1M
2021-04-13 90.11 91.00 89.99 90.78 5.6M
2021-04-12 91.15 91.75 90.83 91.39 4.4M
2021-04-09 89.70 91.11 89.57 91.07 5.2M
2021-04-08 88.52 89.66 88.30 89.44 5.0M
2021-04-07 88.75 89.04 87.74 88.28 3.4M
2021-04-06 88.41 89.04 87.67 88.63 3.8M
2021-04-05 88.52 89.42 88.52 88.60 3.6M
2021-04-01 88.42 88.90 87.33 88.06 4.6M
2021-03-31 88.89 89.21 88.56 88.74 4.9M
2021-03-30 91.00 91.12 89.03 89.35 3.7M
2021-03-29 90.34 91.10 89.77 90.99 4.4M
2021-03-26 89.29 90.72 88.39 90.58 5.0M
2021-03-25 88.51 88.91 87.76 88.69 3.5M
2021-03-24 87.90 89.36 87.73 88.55 4.3M
2021-03-23 89.49 89.59 87.78 88.05 4.5M
2021-03-22 88.81 90.00 88.18 89.98 5.8M
2021-03-19 89.14 90.02 88.57 89.25 10.2M
2021-03-18 89.00 91.25 88.85 90.56 10.7M
2021-03-17 88.47 89.21 88.11 89.20 4.9M
2021-03-16 87.08 88.24 87.06 88.20 6.4M
2021-03-15 88.00 88.36 87.16 87.68 5.6M
2021-03-12 87.42 87.79 86.85 87.72 3.1M
2021-03-11 86.49 87.51 86.06 86.63 3.5M
2021-03-10 87.07 87.50 85.88 86.76 4.6M
2021-03-09 86.69 87.72 86.23 87.07 7.2M
2021-03-08 86.14 87.51 85.89 86.36 3.8M
2021-03-05 85.15 86.48 84.60 86.16 4.5M
2021-03-04 85.22 86.74 84.30 84.61 4.1M
2021-03-03 85.22 86.05 84.72 85.15 3.1M
2021-03-02 84.68 85.85 84.68 85.07 3.6M
2021-03-01 84.73 86.16 84.47 84.95 3.1M
2021-02-26 86.52 86.91 83.98 84.02 5.7M
2021-02-25 87.00 87.93 86.39 86.52 3.7M
2021-02-24 86.02 88.19 86.00 87.56 4.6M
2021-02-23 87.64 87.75 86.16 86.44 4.1M
2021-02-22 85.16 86.62 84.74 86.50 3.5M
2021-02-19 86.33 86.67 85.37 85.45 4.3M
2021-02-18 86.11 86.93 86.00 86.33 6.9M
2021-02-17 85.70 87.07 85.62 86.61 5.1M
2021-02-16 85.88 86.22 85.32 86.00 4.3M
2021-02-12 85.40 86.18 85.06 86.12 3.6M
2021-02-11 86.13 86.43 84.97 85.36 3.6M
2021-02-10 87.00 87.73 85.04 85.94 5.3M
2021-02-09 86.19 86.70 85.57 85.63 4.2M
2021-02-08 84.40 86.04 84.15 85.99 4.8M
2021-02-05 84.39 84.79 83.48 84.28 5.0M
2021-02-04 80.03 83.69 80.02 83.63 5.4M
2021-02-03 79.21 80.84 78.91 80.23 4.3M
2021-02-02 79.66 80.19 79.21 79.27 4.8M
2021-02-01 79.00 79.73 78.34 79.06 6.2M
2021-01-29 81.09 81.45 79.54 79.65 5.1M
2021-01-28 79.80 82.07 79.72 81.28 3.3M
2021-01-27 81.10 82.05 79.44 79.80 5.3M
2021-01-26 81.50 82.29 81.15 81.99 3.7M
2021-01-25 80.50 81.36 80.04 81.34 4.2M
2021-01-22 81.12 81.39 80.52 80.68 3.2M
2021-01-21 81.95 82.08 81.10 81.33 4.2M
2021-01-20 81.43 82.03 81.01 81.70 4.7M
2021-01-19 81.44 82.29 80.81 81.90 7.7M
2021-01-15 80.92 81.37 79.84 80.94 4.5M
2021-01-14 81.23 81.57 80.55 81.18 5.5M
2021-01-13 80.89 81.42 80.52 81.21 5.3M
2021-01-12 82.00 82.35 80.13 81.07 5.3M
2021-01-11 83.10 83.69 82.04 82.31 4.7M
2021-01-08 83.29 83.75 82.47 83.09 4.0M
2021-01-07 82.69 83.36 82.32 82.98 4.8M
2021-01-06 82.71 83.25 82.01 82.50 6.4M
2021-01-05 82.18 83.09 81.83 82.39 5.3M
2021-01-04 82.82 82.85 79.86 81.50 5.4M