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 (%)
Apr 30, 2024 94.39 94.63 93.21 93.72 6,674,864 -0.65(-0.69%)
Apr 29, 2024 93.83 94.51 93.81 94.37 3,556,532 +0.57(+0.61%)
Apr 26, 2024 94.57 95.38 93.72 93.80 5,461,175 -1.06(-1.11%)
Apr 25, 2024 98.22 98.62 94.71 94.86 7,514,114 -2.89(-2.96%)
Apr 24, 2024 95.56 97.83 94.41 97.75 13,748,849 +1.34(+1.39%)
Apr 23, 2024 93.18 96.45 92.63 96.41 13,275,898 +3.55(+3.83%)
Apr 22, 2024 92.31 93.07 91.75 92.85 8,768,650 +0.29(+0.31%)
Apr 19, 2024 90.36 92.82 90.21 92.57 8,823,513 +2.54(+2.82%)
Apr 18, 2024 89.62 90.06 89.49 90.03 4,094,259 +0.61(+0.68%)
Apr 17, 2024 88.74 89.47 88.15 89.42 4,828,983 +1.07(+1.21%)
Apr 16, 2024 87.46 88.50 87.29 88.35 4,677,627 +0.89(+1.02%)
Apr 15, 2024 88.12 88.45 86.69 87.46 7,875,109 -0.25(-0.28%)
Apr 12, 2024 87.98 88.39 87.52 87.71 5,589,127 -0.57(-0.65%)
Apr 11, 2024 88.75 88.75 87.72 88.28 6,008,983 -0.29(-0.32%)
Apr 10, 2024 88.58 88.87 87.52 88.57 9,726,569 -1.33(-1.48%)
Apr 09, 2024 89.34 90.04 89.25 89.90 5,134,268 +0.74(+0.83%)
Apr 08, 2024 88.68 89.26 88.43 89.16 5,371,165 +0.83(+0.94%)
Apr 05, 2024 88.88 89.05 87.82 88.33 5,186,327 -0.61(-0.69%)
Apr 04, 2024 90.41 90.41 88.85 88.94 5,540,270 -0.89(-0.99%)
Apr 03, 2024 90.66 90.87 89.77 89.83 4,886,637 -0.81(-0.89%)
Apr 02, 2024 90.26 91.10 90.23 90.64 4,924,781 +0.38(+0.42%)
Apr 01, 2024 90.23 91.26 90.06 90.27 6,554,097 -0.18(-0.20%)
Mar 28, 2024 91.34 90.89 90.37 90.44 5,417,977 -0.60(-0.66%)
Mar 27, 2024 89.62 91.09 89.53 91.05 8,911,286 +1.83(+2.05%)
Mar 26, 2024 90.18 90.29 89.14 89.22 7,972,281 -0.76(-0.84%)
Mar 25, 2024 89.67 90.33 89.63 89.98 8,786,131 +0.27(+0.30%)
Mar 22, 2024 91.27 91.33 89.67 89.71 6,206,540 -1.30(-1.43%)
Mar 21, 2024 92.50 93.20 90.98 91.02 8,542,212 -1.42(-1.54%)
Mar 20, 2024 92.24 92.74 91.83 92.44 6,424,505 -1.32(-1.41%)
Mar 19, 2024 94.40 94.69 93.70 93.76 6,182,527 -0.35(-0.37%)
Mar 18, 2024 92.89 94.42 92.48 94.11 6,224,652 +1.05(+1.12%)
Mar 15, 2024 91.58 93.65 91.36 93.06 17,016,934 +0.32(+0.34%)
Mar 14, 2024 93.64 93.78 91.86 92.74 6,689,952 -1.35(-1.44%)
Mar 13, 2024 93.78 94.64 93.70 94.10 5,338,267 +0.64(+0.69%)
Mar 12, 2024 93.50 94.12 92.61 93.45 4,963,481 +0.26(+0.28%)
Mar 11, 2024 91.72 93.25 91.65 93.20 4,347,879 +1.71(+1.87%)
Mar 08, 2024 90.32 91.74 90.08 91.49 3,595,747 +1.15(+1.28%)
Mar 07, 2024 90.01 90.47 89.93 90.33 2,876,470 +0.41(+0.46%)
Mar 06, 2024 90.06 90.54 89.59 89.92 5,233,498 +0.51(+0.57%)
Mar 05, 2024 88.87 89.73 88.76 89.41 4,120,376 +0.26(+0.29%)
Mar 04, 2024 88.34 89.60 88.02 89.15 4,731,065 +0.47(+0.53%)
Mar 01, 2024 88.68 88.71 87.72 88.68 5,159,682 -0.13(-0.14%)
Feb 29, 2024 89.49 89.61 88.71 88.80 5,810,254 -0.45(-0.51%)
Feb 28, 2024 89.02 89.45 88.59 89.26 3,476,362 +0.24(+0.27%)
Feb 27, 2024 89.26 89.53 88.74 89.02 4,565,268 -0.24(-0.27%)
Feb 26, 2024 90.30 90.34 88.89 89.26 3,992,756 -1.13(-1.25%)
Feb 23, 2024 90.06 90.78 89.87 90.38 4,033,289 +0.37(+0.41%)
Feb 22, 2024 89.02 90.04 88.80 90.02 4,215,564 +0.61(+0.68%)
Feb 21, 2024 88.50 89.53 88.10 89.41 4,226,165 +0.92(+1.04%)
Feb 20, 2024 88.46 88.80 87.98 88.49 4,505,861 -0.01(-0.01%)
Feb 16, 2024 87.74 88.88 87.57 88.50 4,456,985 +0.66(+0.75%)
Feb 15, 2024 88.29 88.35 87.68 87.84 8,879,690 -0.24(-0.27%)
Feb 14, 2024 88.02 88.38 87.63 88.07 5,608,601 +0.03(+0.03%)
Feb 13, 2024 88.43 89.02 87.28 88.04 6,012,553 -0.80(-0.90%)
Feb 12, 2024 87.98 89.01 87.88 88.84 4,074,651 +0.87(+0.99%)
Feb 09, 2024 87.86 88.28 87.41 87.98 5,031,069 +0.11(+0.12%)
Feb 08, 2024 87.86 89.40 87.17 87.87 9,379,030 -2.40(-2.66%)
Feb 07, 2024 90.77 90.95 90.05 90.27 4,751,064 -0.22(-0.24%)
Feb 06, 2024 90.45 90.68 89.88 90.48 5,227,227 +0.03(+0.03%)
Feb 05, 2024 91.56 91.56 90.36 90.45 4,731,144 -1.34(-1.46%)
Feb 02, 2024 91.56 92.10 90.80 91.80 5,101,530 -0.30(-0.32%)
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.