Indicators

Philip Morris International (NY: PM )

102.04 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.71	59.25	57.84	59.04	8,945,596	-0.12(-0.20%)
May 28, 2020	60.36	60.36	59.13	59.16	6,878,241	-0.32(-0.54%)
May 27, 2020	59.16	59.64	58.75	59.49	7,404,954	+1.43(+2.47%)
May 26, 2020	57.60	58.33	57.56	58.05	6,992,314	+1.35(+2.38%)
May 22, 2020	56.74	56.85	55.95	56.70	3,236,859	-0.04(-0.07%)
May 21, 2020	56.52	57.70	56.20	56.74	8,513,314	+0.02(+0.04%)
May 20, 2020	55.37	56.76	54.79	56.72	6,582,836	+1.58(+2.86%)
May 19, 2020	54.63	55.25	54.09	55.14	6,000,888	+0.21(+0.38%)
May 18, 2020	56.07	56.24	54.73	54.93	8,276,417	+0.38(+0.69%)
May 15, 2020	55.25	55.30	54.30	54.55	4,630,652	-0.14(-0.26%)
May 14, 2020	55.13	55.19	53.80	54.70	7,303,940	-0.67(-1.21%)
May 13, 2020	56.07	56.33	54.96	55.37	5,642,228	-0.87(-1.55%)
May 12, 2020	57.81	58.14	56.24	56.24	5,842,497	-1.13(-1.98%)
May 11, 2020	57.75	57.94	57.02	57.37	4,865,957	-0.58(-1.00%)
May 08, 2020	57.54	58.30	57.39	57.95	6,925,230	+1.50(+2.65%)
May 07, 2020	58.54	58.54	56.40	56.45	8,721,113	-1.09(-1.90%)
May 06, 2020	58.30	58.37	55.98	57.55	8,944,629	-0.56(-0.97%)
May 05, 2020	59.41	59.85	58.10	58.11	4,592,665	-0.89(-1.51%)
May 04, 2020	58.77	59.08	57.26	59.00	5,702,694	+0.02(+0.04%)

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.