Philip Morris

PM
🏛️ usa →
160.86
Last Update: 2025-10-01
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
2023-12-29 94.08 94.32 93.73 94.08 3.8M
2023-12-28 93.55 94.38 93.45 94.08 3.4M
2023-12-27 93.19 93.94 93.19 93.78 3.7M
2023-12-26 92.75 93.66 92.60 93.25 2.6M
2023-12-22 92.99 93.80 92.69 92.94 2.6M
2023-12-21 92.28 93.11 92.12 92.83 3.6M
2023-12-20 93.73 94.07 91.96 91.99 4.5M
2023-12-19 95.20 95.75 94.89 95.27 3.9M
2023-12-18 94.92 95.58 94.13 94.88 4.6M
2023-12-15 94.59 95.30 94.40 94.46 17.6M
2023-12-14 94.95 96.58 94.67 94.67 8.8M
2023-12-13 92.88 94.42 91.73 94.40 11.4M
2023-12-12 92.81 93.02 92.16 92.88 4.0M
2023-12-11 91.88 93.31 91.88 92.99 4.3M
2023-12-08 91.33 91.47 90.67 91.31 3.9M
2023-12-07 91.37 91.47 90.69 91.12 5.5M
2023-12-06 90.79 91.37 90.15 91.10 5.7M
2023-12-05 92.52 93.40 91.77 92.54 3.6M
2023-12-04 93.80 94.79 92.49 92.93 5.7M
2023-12-01 93.33 94.20 93.00 94.05 3.2M
2023-11-30 94.03 94.03 92.76 93.36 4.3M
2023-11-29 94.34 94.48 93.43 93.65 2.6M
2023-11-28 94.07 94.49 93.55 94.15 2.5M
2023-11-27 94.07 94.27 93.54 94.05 3.5M
2023-11-24 94.00 94.41 93.90 94.34 2.1M
2023-11-22 93.03 93.85 92.56 93.82 3.5M
2023-11-21 92.67 93.09 92.24 92.80 3.2M
2023-11-20 91.35 92.48 91.15 92.38 3.5M
2023-11-17 91.65 92.18 91.04 91.95 3.1M
2023-11-16 91.06 92.00 90.32 91.28 4.6M
2023-11-15 90.67 91.74 90.31 91.73 6.3M
2023-11-14 90.45 91.17 90.11 90.40 6.2M
2023-11-13 89.87 90.54 89.43 90.00 7.6M
2023-11-10 90.00 90.07 88.68 89.70 6.0M
2023-11-09 90.41 90.41 89.60 89.80 5.3M
2023-11-08 91.29 91.70 90.19 90.20 5.2M
2023-11-07 91.02 91.55 90.61 91.28 3.1M
2023-11-06 91.68 91.78 90.78 90.97 5.2M
2023-11-03 91.50 92.55 91.36 91.52 3.9M
2023-11-02 89.38 91.04 88.78 90.94 3.6M
2023-11-01 89.56 89.57 88.54 89.01 4.2M
2023-10-31 89.27 89.45 88.52 89.16 3.5M
2023-10-30 88.30 89.90 88.21 89.39 3.8M
2023-10-27 89.32 89.70 87.23 87.47 4.3M
2023-10-26 89.88 90.28 89.37 89.71 4.3M
2023-10-25 90.46 91.37 89.93 90.03 4.0M
2023-10-24 90.44 91.37 90.38 90.83 2.9M
2023-10-23 92.31 92.35 90.54 90.92 4.1M
2023-10-20 90.72 93.43 90.72 92.56 5.6M
2023-10-19 91.46 92.86 90.21 90.73 6.7M
2023-10-18 93.31 94.02 92.77 93.21 3.8M
2023-10-17 92.69 93.42 92.26 93.39 2.7M
2023-10-16 93.02 93.43 92.21 93.12 3.7M
2023-10-13 91.28 92.36 91.02 92.26 3.1M
2023-10-12 93.48 93.75 91.20 91.87 3.7M
2023-10-11 94.34 94.50 92.69 93.15 3.6M
2023-10-10 93.35 95.39 93.23 94.05 7.0M
2023-10-09 91.86 92.34 91.28 92.31 2.5M
2023-10-06 91.15 92.24 90.51 92.17 5.0M
2023-10-05 91.80 92.33 91.23 91.98 5.5M
2023-10-04 90.40 91.64 90.28 91.33 4.2M
2023-10-03 91.02 91.50 90.09 90.27 4.1M
2023-10-02 92.30 92.76 91.09 91.41 5.3M
2023-09-29 93.87 93.87 92.24 92.58 5.3M
2023-09-28 91.00 93.45 90.90 93.05 6.9M
2023-09-27 90.89 91.10 90.07 90.32 4.8M
2023-09-26 91.91 91.98 90.95 91.07 4.2M
2023-09-25 93.61 94.24 93.36 93.72 4.1M
2023-09-22 95.78 95.78 94.28 94.93 4.9M
2023-09-21 96.73 97.11 95.41 95.92 3.6M
2023-09-20 97.56 98.52 97.04 97.71 3.8M
2023-09-19 96.99 97.67 96.65 97.32 3.7M
2023-09-18 96.35 97.03 95.76 96.96 4.6M
2023-09-15 95.65 96.31 95.25 95.79 6.9M
2023-09-14 95.44 96.33 95.27 96.31 4.2M
2023-09-13 95.00 95.58 94.65 95.25 4.7M
2023-09-12 94.76 94.96 94.05 94.45 3.1M
2023-09-11 93.95 94.97 93.86 94.53 2.5M
2023-09-08 93.41 93.75 92.80 93.67 4.1M
2023-09-07 94.18 94.39 93.05 93.28 3.5M
2023-09-06 94.15 94.17 93.06 93.55 4.7M
2023-09-05 95.45 95.71 94.24 94.51 4.3M
2023-09-01 96.74 96.97 95.08 95.68 2.5M
2023-08-31 97.00 97.45 96.00 96.06 3.1M
2023-08-30 96.65 96.81 96.07 96.76 2.6M
2023-08-29 96.03 96.52 95.26 96.25 2.5M
2023-08-28 95.40 96.07 95.27 95.88 2.7M
2023-08-25 94.69 95.13 94.05 95.07 2.5M
2023-08-24 94.07 95.23 93.91 94.08 2.7M
2023-08-23 94.40 94.40 93.74 94.32 2.5M
2023-08-22 93.94 94.29 93.31 94.03 2.5M
2023-08-21 94.36 95.28 94.03 94.33 3.1M
2023-08-18 93.27 94.66 93.17 94.36 2.9M
2023-08-17 94.22 94.65 92.87 93.40 3.4M
2023-08-16 94.43 95.35 93.71 93.99 3.2M
2023-08-15 95.47 95.47 94.31 94.63 2.7M
2023-08-14 96.17 96.50 95.72 95.85 2.8M
2023-08-11 96.53 96.63 95.73 96.16 2.6M
2023-08-10 97.50 98.41 96.80 96.84 2.4M
2023-08-09 97.04 97.75 97.01 97.12 1.8M
2023-08-08 96.81 97.44 96.13 97.15 2.4M
2023-08-07 96.57 97.70 96.45 97.21 2.3M
2023-08-04 97.27 97.63 96.10 96.21 2.6M
2023-08-03 97.74 97.89 97.10 97.42 2.3M
2023-08-02 97.87 98.44 97.01 97.94 2.9M
2023-08-01 100.00 100.16 98.22 98.25 3.4M
2023-07-31 99.58 100.18 99.18 99.72 4.7M
2023-07-28 99.00 99.96 98.49 99.86 3.9M
2023-07-27 98.50 98.96 98.20 98.58 4.6M
2023-07-26 96.99 98.46 96.58 98.23 3.9M
2023-07-25 97.24 97.50 95.81 97.19 4.0M
2023-07-24 97.54 97.93 97.39 97.62 4.4M
2023-07-21 98.54 98.54 97.21 97.52 4.2M
2023-07-20 99.78 100.70 98.15 98.18 6.6M
2023-07-19 98.01 99.44 97.98 98.77 7.7M
2023-07-18 98.62 99.66 98.27 98.35 5.9M
2023-07-17 99.15 99.30 97.91 98.95 4.7M
2023-07-14 100.37 100.67 99.49 99.50 2.9M
2023-07-13 99.27 100.64 99.06 100.49 5.4M
2023-07-12 98.75 99.17 98.62 99.00 5.6M
2023-07-11 98.11 98.60 97.82 98.60 3.4M
2023-07-10 97.94 98.53 97.40 97.75 4.1M
2023-07-07 97.49 98.50 97.24 97.70 4.7M
2023-07-06 96.48 97.73 96.29 97.50 3.1M
2023-07-05 97.97 98.08 97.03 97.45 3.8M
2023-07-03 98.00 98.52 97.41 98.48 2.1M
2023-06-30 97.83 98.21 97.21 97.62 3.8M
2023-06-29 96.07 97.73 95.95 97.69 3.1M
2023-06-28 96.16 96.42 95.22 96.20 3.0M
2023-06-27 96.88 97.12 95.99 96.56 3.3M
2023-06-26 96.22 97.12 95.30 96.77 3.8M
2023-06-23 95.67 96.85 95.50 96.30 8.9M
2023-06-22 95.22 96.12 94.69 95.69 5.8M
2023-06-21 95.00 96.57 94.81 96.35 4.9M
2023-06-20 95.76 96.65 94.79 94.82 5.0M
2023-06-16 94.75 96.11 94.61 94.89 9.5M
2023-06-15 93.70 95.02 93.45 94.73 4.7M
2023-06-14 93.98 94.18 92.85 93.06 3.0M
2023-06-13 92.54 93.37 92.45 93.30 3.4M
2023-06-12 92.55 92.86 92.15 92.65 2.8M
2023-06-09 92.10 92.70 91.70 92.59 3.4M
2023-06-08 92.50 92.69 91.83 92.17 2.7M
2023-06-07 91.86 92.41 91.09 92.25 5.1M
2023-06-06 89.95 91.71 89.88 91.62 4.5M
2023-06-05 91.49 91.50 89.58 90.05 4.6M
2023-06-02 90.50 92.02 90.20 91.78 4.7M
2023-06-01 90.14 90.76 89.62 90.16 4.4M
2023-05-31 90.04 90.58 89.56 90.01 6.6M
2023-05-30 90.30 90.61 89.09 90.21 7.8M
2023-05-26 91.70 92.00 90.72 90.84 4.8M
2023-05-25 91.71 91.85 90.63 90.76 5.5M
2023-05-24 93.02 93.52 92.34 92.35 3.7M
2023-05-23 93.48 93.69 92.94 92.94 7.7M
2023-05-22 93.05 93.56 92.68 93.07 3.1M
2023-05-19 93.12 93.78 93.04 93.19 4.0M
2023-05-18 92.83 93.04 91.81 92.60 8.4M
2023-05-17 94.02 94.47 93.12 93.49 5.7M
2023-05-16 94.71 94.92 93.75 93.86 6.3M
2023-05-15 95.39 95.49 94.51 95.00 2.6M
2023-05-12 95.05 95.19 94.42 95.12 2.2M
2023-05-11 94.51 95.06 93.77 95.04 3.6M
2023-05-10 95.92 96.19 94.01 95.10 2.7M
2023-05-09 95.22 96.23 94.47 95.65 2.9M
2023-05-08 95.54 95.86 95.06 95.56 2.3M
2023-05-05 94.50 96.00 94.19 95.56 2.4M
2023-05-04 95.45 95.67 93.78 94.38 4.5M
2023-05-03 96.89 97.34 95.82 95.86 3.6M
2023-05-02 99.06 99.29 95.42 96.91 3.8M
2023-05-01 99.75 100.79 99.29 99.35 2.3M
2023-04-28 98.66 100.03 98.37 99.97 3.9M
2023-04-27 97.87 99.16 97.45 98.82 4.1M
2023-04-26 98.39 99.11 98.16 98.20 2.5M
2023-04-25 98.34 99.45 98.00 98.69 4.6M
2023-04-24 97.99 98.65 97.51 98.35 4.1M
2023-04-21 97.94 98.25 96.36 97.77 4.9M
2023-04-20 96.42 98.85 95.96 96.71 9.0M
2023-04-19 101.49 101.92 101.10 101.51 4.0M
2023-04-18 99.85 101.34 99.75 101.33 3.1M
2023-04-17 99.71 100.04 99.32 99.94 2.8M
2023-04-14 99.92 100.04 98.96 99.48 2.3M
2023-04-13 98.86 99.83 98.65 99.75 3.0M
2023-04-12 98.47 99.51 97.96 98.79 3.0M
2023-04-11 99.06 99.70 98.58 98.64 2.9M
2023-04-10 98.60 98.89 98.10 98.57 3.3M
2023-04-06 98.75 99.91 98.74 99.03 3.5M
2023-04-05 97.59 98.98 97.57 98.74 4.7M
2023-04-04 97.55 97.91 96.88 97.54 3.1M
2023-04-03 97.22 98.41 97.19 97.90 3.0M
2023-03-31 97.14 97.36 96.69 97.25 3.9M
2023-03-30 96.81 98.16 96.26 96.62 5.1M
2023-03-29 94.83 95.37 94.34 94.72 4.4M
2023-03-28 92.53 94.40 92.53 94.23 4.6M
2023-03-27 91.66 93.00 91.53 92.60 6.1M
2023-03-24 90.72 90.99 90.08 90.75 3.9M
2023-03-23 92.28 92.50 90.21 90.27 5.5M
2023-03-22 94.49 94.80 92.23 92.37 7.7M
2023-03-21 96.95 97.37 95.33 95.70 4.0M
2023-03-20 95.16 96.54 95.14 96.30 5.1M
2023-03-17 95.23 95.48 93.45 94.79 18.8M
2023-03-16 96.19 96.19 94.52 95.39 7.2M
2023-03-15 96.00 96.41 94.80 96.18 7.1M
2023-03-14 97.69 97.75 96.52 97.35 6.1M
2023-03-13 98.20 99.79 97.28 97.37 7.6M
2023-03-10 98.99 99.66 97.96 98.35 4.0M
2023-03-09 100.34 100.53 98.88 98.96 3.8M
2023-03-08 99.20 99.89 99.10 99.75 3.5M
2023-03-07 99.89 100.09 98.39 99.25 3.7M
2023-03-06 98.95 100.11 98.75 100.10 3.5M
2023-03-03 98.53 99.34 97.97 99.20 2.5M
2023-03-02 97.20 98.72 97.16 98.36 3.3M
2023-03-01 99.00 99.12 97.07 97.51 4.2M
2023-02-28 97.69 98.04 96.54 97.30 5.0M
2023-02-27 99.08 99.18 97.97 98.17 3.9M
2023-02-24 98.88 99.21 97.43 98.58 3.6M
2023-02-23 99.73 99.98 98.89 99.83 4.3M
2023-02-22 99.92 101.22 99.24 99.59 3.5M
2023-02-21 101.49 101.59 99.67 99.98 3.9M
2023-02-17 100.26 102.00 99.95 101.82 4.4M
2023-02-16 100.26 101.26 99.05 100.30 2.9M
2023-02-15 101.47 101.47 100.27 101.11 3.0M
2023-02-14 103.49 103.57 101.61 101.71 3.3M
2023-02-13 102.79 103.79 102.56 103.71 3.8M
2023-02-10 102.17 102.49 100.98 102.36 3.7M
2023-02-09 102.39 103.24 101.39 102.02 4.1M
2023-02-08 101.18 101.83 101.05 101.29 3.9M
2023-02-07 100.93 102.36 100.60 102.20 3.9M
2023-02-06 102.55 102.67 101.66 101.81 2.9M
2023-02-03 103.70 103.77 101.79 102.59 3.5M
2023-02-02 104.59 104.78 102.82 103.51 4.4M
2023-02-01 104.50 105.62 104.02 105.39 3.8M
2023-01-31 104.21 104.27 103.31 104.24 3.5M
2023-01-30 103.32 104.59 103.25 103.83 5.4M
2023-01-27 104.31 104.45 103.56 103.76 4.1M
2023-01-26 103.09 104.35 102.45 104.32 4.2M
2023-01-25 102.50 104.06 102.28 103.42 12.3M
2023-01-24 101.17 101.90 100.40 101.30 3.6M
2023-01-23 102.00 102.40 100.97 101.15 4.8M
2023-01-20 101.52 101.98 100.89 101.82 4.8M
2023-01-19 100.61 101.95 100.24 101.19 4.6M
2023-01-18 101.01 101.41 98.65 99.26 4.3M
2023-01-17 102.12 102.46 100.93 101.23 4.3M
2023-01-13 101.34 101.86 101.21 101.70 2.8M
2023-01-12 102.53 102.56 101.09 101.44 4.1M
2023-01-11 102.32 102.96 101.01 102.06 4.6M
2023-01-10 102.62 102.82 101.79 102.19 4.3M
2023-01-09 104.00 104.43 102.28 102.30 4.9M
2023-01-06 102.10 104.27 101.83 103.49 5.8M
2023-01-05 100.59 101.09 99.76 100.82 3.6M
2023-01-04 101.51 101.74 100.68 101.23 5.9M
2023-01-03 101.51 101.94 100.19 101.30 2.7M