Skip to main content

Philip Morris International (NY: PM )

99.92 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.33 73.65 72.99 73.25 7,740,985 -0.04(-0.06%)
Oct 30, 2017 74.00 74.07 73.20 73.30 7,172,782 -0.87(-1.17%)
Oct 27, 2017 74.67 74.92 74.03 74.16 7,238,490 -0.69(-0.93%)
Oct 26, 2017 75.26 75.50 74.81 74.86 4,953,803 -0.05(-0.07%)
Oct 25, 2017 75.89 76.20 74.73 74.91 5,800,104 -1.10(-1.45%)
Oct 24, 2017 76.43 76.78 75.72 76.01 5,881,854 -0.55(-0.72%)
Oct 23, 2017 76.62 77.20 76.39 76.56 5,373,901 -0.11(-0.15%)
Oct 20, 2017 76.00 76.67 75.61 76.67 8,823,744 +0.96(+1.27%)
Oct 19, 2017 76.33 78.31 74.91 75.71 13,722,529 -3.05(-3.88%)
Oct 18, 2017 78.84 79.03 78.57 78.76 4,916,396 -0.10(-0.12%)
Oct 17, 2017 79.19 79.39 78.71 78.86 5,710,462 -0.61(-0.77%)
Oct 16, 2017 79.84 80.09 79.42 79.47 3,656,215 -0.33(-0.41%)
Oct 13, 2017 80.48 80.61 79.74 79.80 3,796,914 -0.38(-0.47%)
Oct 12, 2017 80.27 80.33 79.46 80.18 4,428,756 +0.19(+0.24%)
Oct 11, 2017 80.42 80.61 79.67 79.99 4,819,583 -0.64(-0.79%)
Oct 10, 2017 79.89 80.70 79.76 80.63 5,614,572 +1.26(+1.59%)
Oct 09, 2017 78.11 80.21 78.08 79.37 4,703,163 +1.47(+1.89%)
Oct 06, 2017 78.04 78.22 77.50 77.90 8,059,515 -0.19(-0.24%)
Oct 05, 2017 78.03 78.42 77.90 78.08 7,005,538 +0.08(+0.11%)
Oct 04, 2017 77.34 78.34 77.12 78.00 5,944,874 +0.86(+1.12%)
Oct 03, 2017 77.47 77.49 77.04 77.14 4,146,725 -0.48(-0.61%)
Oct 02, 2017 77.87 78.22 77.43 77.62 4,861,448 -0.10(-0.13%)
Sep 29, 2017 78.25 78.61 77.66 77.71 5,589,184 -0.55(-0.71%)
Sep 28, 2017 78.53 78.67 78.09 78.27 4,969,768 +0.13(+0.17%)
Sep 27, 2017 78.40 78.54 77.81 78.13 5,312,941 -0.42(-0.53%)
Sep 26, 2017 78.60 79.34 78.48 78.55 5,053,158 +0.02(+0.03%)
Sep 25, 2017 78.20 78.83 77.92 78.53 6,828,046 +0.51(+0.66%)
Sep 22, 2017 78.40 78.51 77.86 78.02 4,324,753 -0.28(-0.36%)
Sep 21, 2017 78.57 78.82 78.19 78.30 4,164,276 -0.35(-0.45%)
Sep 20, 2017 80.05 80.18 78.21 78.66 5,512,011 -1.34(-1.67%)
Sep 19, 2017 80.43 80.49 79.72 80.00 4,478,456 -0.50(-0.62%)
Sep 18, 2017 80.22 80.57 79.83 80.50 4,324,741 +0.20(+0.25%)
Sep 15, 2017 80.84 80.94 79.78 80.29 8,641,515 -0.65(-0.81%)
Sep 14, 2017 81.04 81.17 80.58 80.95 5,185,822 -0.09(-0.11%)
Sep 13, 2017 80.95 81.47 80.95 81.04 3,866,579 -0.13(-0.16%)
Sep 12, 2017 81.88 81.94 80.63 81.17 3,549,355 -0.61(-0.75%)
Sep 11, 2017 81.54 82.13 81.53 81.78 4,183,271 +0.60(+0.74%)
Sep 08, 2017 82.56 82.65 80.94 81.17 5,278,047 -1.29(-1.56%)
Sep 07, 2017 81.99 82.81 81.23 82.46 5,158,640 +0.21(+0.25%)
Sep 06, 2017 81.83 82.59 81.47 82.26 5,278,582 +0.66(+0.81%)
Sep 05, 2017 81.42 81.65 80.88 81.60 4,415,052 -0.11(-0.14%)
Sep 01, 2017 81.25 81.79 81.05 81.71 4,379,226 +0.62(+0.77%)
Aug 31, 2017 80.95 81.28 80.62 81.08 6,176,369 +0.35(+0.43%)
Aug 30, 2017 80.44 81.13 80.13 80.74 4,187,251 -0.08(-0.10%)
Aug 29, 2017 79.86 81.03 79.66 80.82 3,954,067 +0.70(+0.87%)
Aug 28, 2017 79.90 80.24 79.57 80.12 3,946,336 +0.51(+0.64%)
Aug 25, 2017 79.88 80.03 79.39 79.61 4,484,164 +0.19(+0.24%)
Aug 24, 2017 80.20 80.52 79.12 79.41 4,046,491 -0.65(-0.81%)
Aug 23, 2017 80.45 80.76 79.76 80.07 3,158,189 -0.53(-0.66%)
Aug 22, 2017 80.68 81.13 80.27 80.60 2,714,172 -0.01(-0.02%)
Aug 21, 2017 79.95 80.78 79.80 80.61 3,522,040 +0.64(+0.80%)
Aug 18, 2017 80.27 80.41 79.52 79.98 6,025,205 -0.42(-0.52%)
Aug 17, 2017 81.65 82.03 80.21 80.39 4,714,187 -1.25(-1.53%)
Aug 16, 2017 80.97 81.81 80.71 81.64 4,479,276 +0.63(+0.78%)
Aug 15, 2017 79.67 81.22 79.59 81.01 5,776,682 +1.43(+1.80%)
Aug 14, 2017 79.67 79.82 79.39 79.58 4,679,564 -0.08(-0.10%)
Aug 11, 2017 79.78 80.04 79.07 79.66 3,826,937 +0.46(+0.58%)
Aug 10, 2017 79.77 80.09 79.10 79.21 5,074,823 -0.83(-1.03%)
Aug 09, 2017 79.74 80.30 79.45 80.03 3,623,034 +0.51(+0.65%)
Aug 08, 2017 80.09 80.13 79.43 79.52 4,021,800 -0.83(-1.03%)
Aug 07, 2017 80.36 79.52 80.34 5,545,836 +0.76(+0.96%)
Aug 04, 2017 80.04 80.06 78.99 79.58 6,587,323 +0.19(+0.24%)
Aug 03, 2017 79.60 80.11 79.17 79.39 6,151,156 +0.02(+0.03%)
Aug 02, 2017 80.31 80.31 78.97 79.37 8,222,559 -0.98(-1.23%)
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.