Skip to main content

Philip Morris International (NY: PM )

101.56 -0.40 (-0.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.66 57.75 57.06 57.06 6,294,272 -0.55(-0.96%)
Oct 29, 2015 57.51 57.74 56.86 57.61 4,611,666 -0.09(-0.16%)
Oct 28, 2015 57.64 58.02 56.95 57.70 5,006,578 +0.37(+0.65%)
Oct 27, 2015 57.44 57.65 57.04 57.33 5,087,682 -0.57(-0.98%)
Oct 26, 2015 57.86 58.14 57.66 57.90 6,390,247 +0.05(+0.08%)
Oct 23, 2015 58.05 58.05 57.29 57.85 6,674,355 +0.05(+0.09%)
Oct 22, 2015 57.33 58.05 57.20 57.80 7,639,530 +0.37(+0.64%)
Oct 21, 2015 57.38 57.88 57.04 57.43 5,645,464 +0.17(+0.29%)
Oct 20, 2015 57.19 57.35 56.98 57.26 6,965,500 +0.19(+0.34%)
Oct 19, 2015 56.57 57.11 56.30 57.07 7,431,195 +0.41(+0.73%)
Oct 16, 2015 55.75 56.82 55.44 56.66 8,490,037 +1.10(+1.99%)
Oct 15, 2015 55.24 55.74 54.99 55.55 9,111,067 +1.03(+1.88%)
Oct 14, 2015 54.64 55.13 54.45 54.53 8,608,796 +0.05(+0.08%)
Oct 13, 2015 54.56 54.62 54.08 54.48 4,786,351 -0.16(-0.30%)
Oct 12, 2015 54.36 54.79 54.29 54.64 3,697,572 +0.38(+0.70%)
Oct 09, 2015 54.27 54.59 54.25 54.26 7,837,105 -0.05(-0.10%)
Oct 08, 2015 53.35 54.40 53.18 54.31 6,078,021 +0.96(+1.79%)
Oct 07, 2015 52.65 53.49 52.64 53.36 5,705,438 +0.76(+1.45%)
Oct 06, 2015 52.68 52.85 52.25 52.60 5,457,692 -0.14(-0.27%)
Oct 05, 2015 51.89 52.84 51.63 52.74 8,854,563 +1.14(+2.20%)
Oct 02, 2015 50.87 51.61 50.61 51.60 5,787,289 +0.32(+0.62%)
Oct 01, 2015 51.43 51.47 50.90 51.29 6,138,219 +0.08(+0.16%)
Sep 30, 2015 51.20 51.37 50.85 51.20 7,697,553 +0.45(+0.88%)
Sep 29, 2015 50.87 51.15 50.36 50.76 6,498,972 -0.17(-0.34%)
Sep 28, 2015 50.98 51.85 50.82 50.93 6,712,456 -0.43(-0.84%)
Sep 25, 2015 51.47 51.82 51.20 51.36 5,329,219 +0.12(+0.24%)
Sep 24, 2015 50.98 51.36 50.84 51.24 4,814,671 -0.01(-0.02%)
Sep 23, 2015 51.52 51.59 50.94 51.26 3,824,756 -0.22(-0.42%)
Sep 22, 2015 51.69 51.96 51.25 51.47 5,658,391 -0.86(-1.64%)
Sep 21, 2015 52.06 52.55 51.99 52.33 5,698,633 +0.57(+1.11%)
Sep 18, 2015 51.80 52.35 51.47 51.76 12,974,648 -0.55(-1.05%)
Sep 17, 2015 52.47 52.93 51.94 52.31 7,270,836 -0.01(-0.02%)
Sep 16, 2015 51.59 52.57 51.59 52.32 9,297,808 +0.82(+1.60%)
Sep 15, 2015 50.68 51.54 50.35 51.50 6,317,052 +0.93(+1.84%)
Sep 14, 2015 50.78 50.85 50.27 50.57 5,694,291 -0.08(-0.15%)
Sep 11, 2015 50.30 50.68 49.96 50.64 8,213,656 +0.38(+0.76%)
Sep 10, 2015 49.71 50.60 49.71 50.26 6,075,330 +0.38(+0.77%)
Sep 09, 2015 51.02 51.13 49.76 49.88 6,374,232 -0.95(-1.87%)
Sep 08, 2015 50.22 50.85 49.79 50.83 7,500,411 +1.57(+3.20%)
Sep 04, 2015 49.94 49.25 49.25 49.25 8,212,711 -1.38(-2.72%)
Sep 03, 2015 50.45 50.86 50.18 50.63 5,277,995 +0.48(+0.95%)
Sep 02, 2015 50.02 50.17 49.60 50.15 5,639,669 +0.59(+1.18%)
Sep 01, 2015 49.84 50.17 49.26 49.57 8,041,999 -1.29(-2.53%)
Aug 31, 2015 50.90 51.05 50.31 50.85 6,608,903 -0.35(-0.68%)
Aug 28, 2015 51.08 51.36 50.88 51.20 5,528,002 -0.27(-0.53%)
Aug 27, 2015 51.19 51.54 50.43 51.48 6,599,980 +0.66(+1.29%)
Aug 26, 2015 50.18 50.87 49.30 50.82 9,123,088 +1.50(+3.05%)
Aug 25, 2015 50.96 51.01 49.29 49.32 10,013,940 -0.61(-1.21%)
Aug 24, 2015 49.80 50.80 48.78 49.92 17,828,188 -1.68(-3.26%)
Aug 21, 2015 52.73 52.97 51.61 51.61 11,381,242 -1.34(-2.53%)
Aug 20, 2015 52.93 53.91 52.90 52.94 6,539,270 -0.42(-0.79%)
Aug 19, 2015 53.29 53.88 53.03 53.36 5,216,715 -0.18(-0.33%)
Aug 18, 2015 53.72 53.76 53.45 53.54 3,621,054 -0.18(-0.33%)
Aug 17, 2015 53.48 53.75 53.19 53.72 4,957,098 +0.03(+0.05%)
Aug 14, 2015 53.92 53.98 53.45 53.70 4,918,406 -0.25(-0.47%)
Aug 13, 2015 54.52 54.54 53.71 53.95 6,887,776 -0.62(-1.14%)
Aug 12, 2015 54.27 54.58 53.64 54.58 4,293,264 +0.11(+0.20%)
Aug 11, 2015 54.26 54.51 53.96 54.47 5,569,940 -0.25(-0.47%)
Aug 10, 2015 54.53 55.02 54.52 54.72 3,877,260 +0.50(+0.92%)
Aug 07, 2015 54.56 54.66 54.02 54.23 3,780,946 -0.43(-0.78%)
Aug 06, 2015 54.81 54.85 54.54 54.65 3,450,446 -0.08(-0.15%)
Aug 05, 2015 54.81 55.00 54.63 54.73 4,296,920 +0.04(+0.07%)
Aug 04, 2015 54.59 54.81 54.46 54.70 3,714,643 +0.11(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.