Skip to main content

Philip Morris International (NY: PM )

101.20 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.91 52.91 52.24 52.30 7,117,130 -0.75(-1.41%)
May 28, 2015 53.11 53.37 52.67 53.05 4,525,956 +0.03(+0.05%)
May 27, 2015 52.89 53.12 52.65 53.03 5,457,655 +0.31(+0.60%)
May 26, 2015 52.87 52.90 52.37 52.71 4,703,144 -0.27(-0.51%)
May 22, 2015 53.36 52.98 52.98 52.98 4,342,106 -0.62(-1.16%)
May 21, 2015 53.77 53.77 53.26 53.60 4,831,437 -0.17(-0.32%)
May 20, 2015 53.86 54.20 53.71 53.77 3,829,870 -0.16(-0.29%)
May 19, 2015 53.89 54.10 53.53 53.93 4,689,462 -0.23(-0.43%)
May 18, 2015 54.55 54.59 53.89 54.16 5,038,233 -0.34(-0.62%)
May 15, 2015 54.57 54.63 54.14 54.50 5,881,367 -0.14(-0.25%)
May 14, 2015 53.52 54.72 53.46 54.64 9,825,756 +1.42(+2.67%)
May 13, 2015 53.09 53.44 52.80 53.22 6,857,864 +0.25(+0.48%)
May 12, 2015 52.58 53.35 52.46 52.97 4,807,988 +0.00(+0.00%)
May 11, 2015 53.53 53.72 52.89 52.97 5,012,909 -0.67(-1.24%)
May 08, 2015 53.42 53.98 53.33 53.64 6,957,673 +0.74(+1.40%)
May 07, 2015 52.74 53.05 52.41 52.89 5,163,657 +0.09(+0.17%)
May 06, 2015 52.64 52.81 52.25 52.80 8,455,967 +0.67(+1.28%)
May 05, 2015 52.38 52.52 51.98 52.14 4,612,010 -0.25(-0.48%)
May 04, 2015 52.67 52.70 52.26 52.39 3,942,806 -0.11(-0.22%)
May 01, 2015 52.55 52.72 52.20 52.50 5,193,245 -0.05(-0.10%)
Apr 30, 2015 52.17 52.58 51.93 52.55 9,787,366 +0.47(+0.89%)
Apr 29, 2015 51.92 52.18 51.60 52.09 9,337,929 -0.09(-0.18%)
Apr 28, 2015 51.64 52.32 51.64 52.18 8,069,080 +0.50(+0.96%)
Apr 27, 2015 52.12 52.19 51.66 51.68 7,727,410 -0.42(-0.80%)
Apr 24, 2015 52.60 52.80 52.05 52.10 7,145,042 -0.50(-0.96%)
Apr 23, 2015 52.36 53.12 52.18 52.60 6,904,473 -0.09(-0.17%)
Apr 22, 2015 52.92 52.92 52.21 52.69 9,453,486 -0.23(-0.43%)
Apr 21, 2015 53.51 53.71 52.80 52.92 6,987,456 -0.59(-1.09%)
Apr 20, 2015 53.77 53.99 53.18 53.50 10,146,346 -0.18(-0.33%)
Apr 17, 2015 53.25 53.82 53.09 53.68 13,193,563 +0.19(+0.35%)
Apr 16, 2015 51.89 53.68 51.76 53.49 37,499,072 +4.30(+8.74%)
Apr 15, 2015 49.39 49.68 49.03 49.19 11,483,831 +0.01(+0.03%)
Apr 14, 2015 48.57 49.29 48.55 49.18 7,768,635 +0.45(+0.93%)
Apr 13, 2015 48.79 49.04 48.64 48.72 5,694,740 -0.32(-0.65%)
Apr 10, 2015 49.18 49.47 49.03 49.05 6,130,993 +0.03(+0.05%)
Apr 09, 2015 48.49 49.10 48.48 49.02 5,355,438 +0.39(+0.80%)
Apr 08, 2015 48.94 49.11 48.44 48.63 7,236,603 -0.31(-0.64%)
Apr 07, 2015 49.23 49.47 48.95 48.95 7,608,770 -0.29(-0.59%)
Apr 06, 2015 48.66 49.52 48.63 49.23 8,820,014 +0.59(+1.22%)
Apr 02, 2015 48.13 48.64 48.64 48.64 7,537,139 +0.75(+1.56%)
Apr 01, 2015 47.39 47.91 47.39 47.89 10,983,355 +0.47(+0.98%)
Mar 31, 2015 48.19 48.20 47.41 47.43 11,909,502 -0.96(-1.99%)
Mar 30, 2015 48.64 48.64 48.01 48.39 6,973,483 +0.04(+0.09%)
Mar 27, 2015 48.02 48.40 47.95 48.35 8,193,803 +0.28(+0.59%)
Mar 26, 2015 48.20 48.45 48.02 48.06 11,228,067 -0.23(-0.47%)
Mar 25, 2015 48.99 49.09 48.19 48.29 12,585,260 -0.52(-1.07%)
Mar 24, 2015 49.66 49.86 48.79 48.81 9,563,905 -0.84(-1.69%)
Mar 23, 2015 49.40 49.83 49.40 49.65 7,784,548 +0.25(+0.52%)
Mar 20, 2015 49.01 49.41 48.99 49.40 17,562,992 +0.37(+0.75%)
Mar 19, 2015 48.89 49.31 48.84 49.03 15,205,995 +0.19(+0.38%)
Mar 18, 2015 48.25 49.29 47.62 48.84 14,763,613 +0.42(+0.86%)
Mar 17, 2015 48.35 48.65 48.26 48.43 6,660,497 +0.00(+0.00%)
Mar 16, 2015 48.54 48.73 48.16 48.43 8,624,131 +0.15(+0.31%)
Mar 13, 2015 48.95 48.95 47.78 48.28 8,585,187 -0.67(-1.37%)
Mar 12, 2015 48.66 48.98 48.47 48.95 7,731,153 +0.57(+1.17%)
Mar 11, 2015 49.32 49.39 48.11 48.38 11,717,765 -0.89(-1.80%)
Mar 10, 2015 49.74 49.74 49.15 49.27 11,366,693 -0.75(-1.49%)
Mar 09, 2015 49.85 50.11 49.78 50.02 7,357,453 +0.25(+0.50%)
Mar 06, 2015 50.53 50.58 49.61 49.77 12,477,385 -1.03(-2.03%)
Mar 05, 2015 51.11 51.21 50.69 50.80 5,498,992 -0.29(-0.56%)
Mar 04, 2015 51.41 51.42 50.84 51.09 5,755,876 -0.33(-0.64%)
Mar 03, 2015 51.40 51.60 51.27 51.42 5,786,298 -0.16(-0.30%)
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.