Indicators

Philip Morris International (NY: PM )

120.62 -0.23 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	77.18	77.53	76.60	76.65	5,666,745	-0.55(-0.71%)
Sep 28, 2017	77.45	77.60	77.02	77.20	5,038,734	+0.13(+0.17%)
Sep 27, 2017	77.33	77.46	76.75	77.06	5,386,669	-0.41(-0.53%)
Sep 26, 2017	77.53	78.25	77.40	77.48	5,123,281	+0.02(+0.03%)
Sep 25, 2017	77.13	77.75	76.86	77.46	6,922,799	+0.51(+0.66%)
Sep 22, 2017	77.33	77.43	76.79	76.95	4,384,767	-0.28(-0.36%)
Sep 21, 2017	77.49	77.75	77.12	77.23	4,222,064	-0.35(-0.45%)
Sep 20, 2017	78.96	79.08	77.14	77.58	5,588,501	-1.32(-1.67%)
Sep 19, 2017	79.33	79.39	78.63	78.90	4,540,603	-0.49(-0.62%)
Sep 18, 2017	79.13	79.47	78.74	79.39	4,384,756	+0.20(+0.25%)
Sep 15, 2017	79.74	79.83	78.69	79.20	8,761,434	-0.64(-0.81%)
Sep 14, 2017	79.93	80.06	79.48	79.84	5,257,786	-0.09(-0.11%)
Sep 13, 2017	79.84	80.35	79.84	79.93	3,920,236	-0.13(-0.16%)
Sep 12, 2017	80.75	80.82	79.52	80.06	3,598,610	-0.60(-0.75%)
Sep 11, 2017	80.42	81.01	80.42	80.66	4,241,322	+0.59(+0.74%)
Sep 08, 2017	81.43	81.52	79.83	80.06	5,351,290	-1.27(-1.56%)
Sep 07, 2017	80.87	81.68	80.12	81.34	5,230,227	+0.21(+0.25%)
Sep 06, 2017	80.71	81.46	80.36	81.13	5,351,833	+0.65(+0.81%)
Sep 05, 2017	80.31	80.54	79.77	80.48	4,476,320	-0.11(-0.14%)

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.