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 (%)
Sep 29, 2017 78.25 78.61 77.66 77.71 5,589,184 -0.55(-0.71%)
Sep 28, 2017 78.53 78.67 78.09 78.27 4,969,768 +0.13(+0.17%)
Sep 27, 2017 78.40 78.54 77.81 78.13 5,312,941 -0.42(-0.53%)
Sep 26, 2017 78.60 79.34 78.48 78.55 5,053,158 +0.02(+0.03%)
Sep 25, 2017 78.20 78.83 77.92 78.53 6,828,046 +0.51(+0.66%)
Sep 22, 2017 78.40 78.51 77.86 78.02 4,324,753 -0.28(-0.36%)
Sep 21, 2017 78.57 78.82 78.19 78.30 4,164,276 -0.35(-0.45%)
Sep 20, 2017 80.05 80.18 78.21 78.66 5,512,011 -1.34(-1.67%)
Sep 19, 2017 80.43 80.49 79.72 80.00 4,478,456 -0.50(-0.62%)
Sep 18, 2017 80.22 80.57 79.83 80.50 4,324,741 +0.20(+0.25%)
Sep 15, 2017 80.84 80.94 79.78 80.29 8,641,515 -0.65(-0.81%)
Sep 14, 2017 81.04 81.17 80.58 80.95 5,185,822 -0.09(-0.11%)
Sep 13, 2017 80.95 81.47 80.95 81.04 3,866,579 -0.13(-0.16%)
Sep 12, 2017 81.88 81.94 80.63 81.17 3,549,355 -0.61(-0.75%)
Sep 11, 2017 81.54 82.13 81.53 81.78 4,183,271 +0.60(+0.74%)
Sep 08, 2017 82.56 82.65 80.94 81.17 5,278,047 -1.29(-1.56%)
Sep 07, 2017 81.99 82.81 81.23 82.46 5,158,640 +0.21(+0.25%)
Sep 06, 2017 81.83 82.59 81.47 82.26 5,278,582 +0.66(+0.81%)
Sep 05, 2017 81.42 81.65 80.88 81.60 4,415,052 -0.11(-0.14%)
Sep 01, 2017 81.25 81.79 81.05 81.71 4,379,226 +0.62(+0.77%)
Aug 31, 2017 80.95 81.28 80.62 81.08 6,176,369 +0.35(+0.43%)
Aug 30, 2017 80.44 81.13 80.13 80.74 4,187,251 -0.08(-0.10%)
Aug 29, 2017 79.86 81.03 79.66 80.82 3,954,067 +0.70(+0.87%)
Aug 28, 2017 79.90 80.24 79.57 80.12 3,946,336 +0.51(+0.64%)
Aug 25, 2017 79.88 80.03 79.39 79.61 4,484,164 +0.19(+0.24%)
Aug 24, 2017 80.20 80.52 79.12 79.41 4,046,491 -0.65(-0.81%)
Aug 23, 2017 80.45 80.76 79.76 80.07 3,158,189 -0.53(-0.66%)
Aug 22, 2017 80.68 81.13 80.27 80.60 2,714,172 -0.01(-0.02%)
Aug 21, 2017 79.95 80.78 79.80 80.61 3,522,040 +0.64(+0.80%)
Aug 18, 2017 80.27 80.41 79.52 79.98 6,025,205 -0.42(-0.52%)
Aug 17, 2017 81.65 82.03 80.21 80.39 4,714,187 -1.25(-1.53%)
Aug 16, 2017 80.97 81.81 80.71 81.64 4,479,276 +0.63(+0.78%)
Aug 15, 2017 79.67 81.22 79.59 81.01 5,776,682 +1.43(+1.80%)
Aug 14, 2017 79.67 79.82 79.39 79.58 4,679,564 -0.08(-0.10%)
Aug 11, 2017 79.78 80.04 79.07 79.66 3,826,937 +0.46(+0.58%)
Aug 10, 2017 79.77 80.09 79.10 79.21 5,074,823 -0.83(-1.03%)
Aug 09, 2017 79.74 80.30 79.45 80.03 3,623,034 +0.51(+0.65%)
Aug 08, 2017 80.09 80.13 79.43 79.52 4,021,800 -0.83(-1.03%)
Aug 07, 2017 80.36 79.52 80.34 5,545,836 +0.76(+0.96%)
Aug 04, 2017 80.04 80.06 78.99 79.58 6,587,323 +0.19(+0.24%)
Aug 03, 2017 79.60 80.11 79.17 79.39 6,151,156 +0.02(+0.03%)
Aug 02, 2017 80.31 80.31 78.97 79.37 8,222,559 -0.98(-1.23%)
Aug 01, 2017 81.14 81.40 80.21 80.36 8,229,941 -0.58(-0.71%)
Jul 31, 2017 81.22 82.00 80.86 80.93 9,260,572 -1.25(-1.52%)
Jul 28, 2017 81.97 82.46 75.80 82.18 23,064,406 +0.22(+0.27%)
Jul 27, 2017 81.58 82.35 81.46 81.96 6,402,449 +0.37(+0.46%)
Jul 26, 2017 81.78 82.24 81.48 81.58 5,928,177 -0.12(-0.14%)
Jul 25, 2017 82.89 83.03 81.66 81.70 7,198,314 -0.74(-0.90%)
Jul 24, 2017 82.82 83.21 82.41 82.44 5,675,301 -0.48(-0.58%)
Jul 21, 2017 82.92 83.10 82.33 82.92 5,110,080 -0.19(-0.23%)
Jul 20, 2017 82.28 84.02 81.51 83.12 9,465,572 -1.22(-1.45%)
Jul 19, 2017 82.87 84.39 82.81 84.34 7,215,691 +1.37(+1.66%)
Jul 18, 2017 82.52 83.21 82.28 82.96 4,640,325 +0.44(+0.54%)
Jul 17, 2017 82.83 82.97 82.38 82.52 4,098,327 -0.09(-0.11%)
Jul 14, 2017 81.84 82.86 81.83 82.61 5,518,502 +1.12(+1.38%)
Jul 13, 2017 82.05 82.14 81.44 81.49 5,437,160 -0.50(-0.61%)
Jul 12, 2017 81.93 82.24 81.53 81.99 4,252,923 +0.71(+0.87%)
Jul 11, 2017 82.07 82.07 81.13 81.28 4,997,596 -0.66(-0.80%)
Jul 10, 2017 81.81 82.50 81.73 81.94 3,594,151 +0.18(+0.22%)
Jul 07, 2017 82.22 82.28 81.42 81.76 3,912,456 -0.31(-0.38%)
Jul 06, 2017 81.97 82.26 81.74 82.07 5,524,567 -0.13(-0.16%)
Jul 05, 2017 80.56 82.32 80.56 82.20 5,289,296 +1.14(+1.40%)
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.