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 (%)
Mar 31, 2017 78.06 78.19 77.60 77.62 5,513,454 -0.43(-0.55%)
Mar 30, 2017 77.80 78.42 77.60 78.05 4,316,996 +0.08(+0.11%)
Mar 29, 2017 77.51 78.06 77.33 77.97 5,255,188 +0.41(+0.53%)
Mar 28, 2017 77.10 77.65 76.72 77.55 5,819,089 +0.29(+0.37%)
Mar 27, 2017 76.48 77.40 76.18 77.27 6,576,535 +0.41(+0.53%)
Mar 24, 2017 77.22 77.22 75.64 76.86 9,601,702 -0.80(-1.03%)
Mar 23, 2017 77.58 78.25 77.47 77.66 6,577,163 -0.03(-0.04%)
Mar 22, 2017 78.31 78.45 77.59 77.69 7,771,305 -0.34(-0.43%)
Mar 21, 2017 77.90 78.83 77.82 78.03 10,104,406 +0.36(+0.46%)
Mar 20, 2017 77.01 77.74 76.98 77.67 8,341,072 +0.69(+0.89%)
Mar 17, 2017 77.12 77.98 76.80 76.98 12,962,502 +0.20(+0.27%)
Mar 16, 2017 76.85 76.95 76.32 76.78 5,874,398 +0.19(+0.25%)
Mar 15, 2017 75.62 76.82 75.59 76.59 5,380,539 +1.12(+1.49%)
Mar 14, 2017 75.43 75.88 75.23 75.46 5,164,823 -0.17(-0.23%)
Mar 13, 2017 75.40 75.69 75.21 75.63 4,647,670 +0.33(+0.43%)
Mar 10, 2017 75.28 75.42 75.01 75.31 7,547,138 +0.18(+0.24%)
Mar 09, 2017 74.90 75.28 74.74 75.13 5,087,354 +0.38(+0.51%)
Mar 08, 2017 75.07 75.28 74.52 74.75 5,404,497 -0.57(-0.75%)
Mar 07, 2017 74.61 75.38 74.60 75.31 5,767,378 +0.56(+0.75%)
Mar 06, 2017 74.81 75.06 74.57 74.76 10,556,907 -0.33(-0.44%)
Mar 03, 2017 74.67 75.11 74.44 75.08 5,467,756 +0.28(+0.37%)
Mar 02, 2017 74.94 75.14 74.61 74.80 6,483,572 -0.29(-0.38%)
Mar 01, 2017 74.26 75.14 74.04 75.09 7,545,741 +0.59(+0.80%)
Feb 28, 2017 73.79 74.93 73.78 74.50 10,769,074 +0.44(+0.60%)
Feb 27, 2017 73.26 74.19 73.05 74.05 8,156,891 +0.67(+0.91%)
Feb 24, 2017 72.56 73.42 72.08 73.39 8,146,160 +0.82(+1.13%)
Feb 23, 2017 71.50 72.67 71.37 72.57 6,291,398 +1.36(+1.90%)
Feb 22, 2017 71.19 71.44 70.75 71.21 5,373,027 -0.02(-0.03%)
Feb 21, 2017 70.42 71.36 70.20 71.23 6,708,411 +0.61(+0.87%)
Feb 17, 2017 70.62 70.62 70.62 0 +0.46(+0.65%)
Feb 16, 2017 70.10 70.26 69.70 70.16 7,175,662 +0.04(+0.06%)
Feb 15, 2017 69.69 70.20 69.33 70.12 4,984,769 +0.24(+0.34%)
Feb 14, 2017 69.95 70.10 69.35 69.88 4,861,295 -0.10(-0.15%)
Feb 13, 2017 70.04 70.26 69.63 69.99 4,236,969 +0.07(+0.10%)
Feb 10, 2017 69.71 70.06 69.34 69.92 5,009,291 -0.10(-0.14%)
Feb 09, 2017 69.71 70.11 69.31 70.01 4,588,145 +0.10(+0.14%)
Feb 08, 2017 69.11 70.16 69.07 69.92 7,163,326 +0.68(+0.98%)
Feb 07, 2017 68.13 69.34 68.09 69.24 7,999,925 +1.11(+1.63%)
Feb 06, 2017 68.69 68.70 68.07 68.13 8,668,670 -0.76(-1.10%)
Feb 03, 2017 67.57 69.10 67.51 68.88 9,768,797 +1.55(+2.30%)
Feb 02, 2017 66.72 67.66 66.25 67.34 9,056,001 +1.97(+3.01%)
Feb 01, 2017 65.14 66.08 64.86 65.37 7,727,241 -0.12(-0.19%)
Jan 31, 2017 65.48 65.67 65.23 65.49 6,125,414 +0.12(+0.18%)
Jan 30, 2017 65.75 65.76 65.15 65.37 4,995,319 -0.25(-0.37%)
Jan 27, 2017 65.80 65.97 65.29 65.62 4,484,730 -0.03(-0.04%)
Jan 26, 2017 65.78 66.01 65.58 65.65 5,173,578 -0.02(-0.03%)
Jan 25, 2017 65.18 66.06 65.05 65.67 7,857,371 +0.42(+0.64%)
Jan 24, 2017 64.67 65.36 64.64 65.25 7,258,973 +0.69(+1.08%)
Jan 23, 2017 64.45 64.59 64.26 64.56 4,917,741 +0.13(+0.20%)
Jan 20, 2017 64.13 64.50 64.09 64.43 8,262,076 +0.49(+0.77%)
Jan 19, 2017 63.60 64.02 63.51 63.94 8,166,036 +0.25(+0.38%)
Jan 18, 2017 63.09 63.71 63.04 63.69 7,686,861 +0.77(+1.22%)
Jan 17, 2017 61.74 63.06 61.42 62.92 9,339,300 +1.34(+2.17%)
Jan 13, 2017 61.59 61.59 61.59 0 -0.08(-0.12%)
Jan 12, 2017 61.62 61.90 61.48 61.66 4,404,584 +0.05(+0.08%)
Jan 11, 2017 61.76 61.97 61.54 61.61 5,289,449 -0.05(-0.09%)
Jan 10, 2017 62.45 62.45 61.53 61.67 6,166,886 -0.54(-0.87%)
Jan 09, 2017 62.06 62.30 61.88 62.21 5,180,270 -0.36(-0.58%)
Jan 06, 2017 62.26 62.65 61.81 62.57 5,616,101 +0.48(+0.78%)
Jan 05, 2017 61.78 62.51 61.68 62.08 7,104,599 +0.48(+0.79%)
Jan 04, 2017 61.68 62.08 61.40 61.60 9,827,187 -0.55(-0.89%)
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.