Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Philip Morris (PM.US) Share Price

Price $158.19 on 03-04-2026 at 22:47:29
Change $0.86 0.54%
Buy $158.20
Sell $157.15
Last Trade: -
Day's Volume: 162,330
Last Close: $158.10
Open: $157.35
ISIN: US7181721090
Day's Range $156.66 - $159.48
52wk Range: $142.19 - $190.91
Market Capitalisation: $245.20b
VWAP: $157.92429
Shares in Issue: 1.56b

Philip Morris (PM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Philip Morris trades

Philip Morris (PM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 157.35 159.48 156.66 158.10 162,330
2nd Apr 2026 (Thu) 157.35 159.48 156.66 158.10 162,330
1st Apr 2026 (Wed) 161.50 162.00 151.63 157.33 750,753
31st Mar 2026 (Tue) 165.30 166.15 164.17 165.34 114,147
30th Mar 2026 (Mon) 165.25 165.67 163.71 164.83 176,335
27th Mar 2026 (Fri) 162.73 165.20 162.48 163.54 140,864
26th Mar 2026 (Thu) 165.65 165.98 161.95 162.49 127,439
25th Mar 2026 (Wed) 164.81 165.90 163.175 165.50 98,858
24th Mar 2026 (Tue) 162.975 167.47 162.00 163.87 189,276
23rd Mar 2026 (Mon) 163.00 164.88 163.00 163.24 128,194
20th Mar 2026 (Fri) 163.53 164.44 161.94 163.11 200,398
19th Mar 2026 (Thu) 164.53 165.24 161.85 163.37 177,415
18th Mar 2026 (Wed) 170.625 170.625 164.92 166.14 269,541
17th Mar 2026 (Tue) 174.76 176.70 172.55 172.83 210,702
16th Mar 2026 (Mon) 176.09 177.24 174.60 174.78 163,883
13th Mar 2026 (Fri) 173.50 176.04 172.61 174.66 377,059
12th Mar 2026 (Thu) 164.01 172.16 163.36 172.00 453,263
11th Mar 2026 (Wed) 171.48 171.48 165.27 166.84 320,725
10th Mar 2026 (Tue) 172.50 174.25 171.83 172.87 85,445
9th Mar 2026 (Mon) 170.41 173.27 169.55 173.25 153,121
6th Mar 2026 (Fri) 168.56 170.07 167.00 169.98 192,534
5th Mar 2026 (Thu) 176.76 176.88 168.00 169.70 408,482
4th Mar 2026 (Wed) 176.95 179.28 176.15 179.04 225,045
See more Philip Morris price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered