Skip to main content

Philip Morris International (NY: PM )

101.89 -0.15 (-0.15%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.77 67.91 67.03 67.28 4,709,119 -0.48(-0.71%)
Dec 30, 2019 68.31 68.53 67.62 67.76 3,248,897 -0.48(-0.71%)
Dec 27, 2019 68.01 68.35 67.83 68.24 2,942,409 +0.22(+0.33%)
Dec 26, 2019 68.19 68.40 67.61 68.02 3,223,993 -0.06(-0.09%)
Dec 24, 2019 68.01 68.32 67.86 68.09 1,560,431 +0.07(+0.10%)
Dec 23, 2019 67.67 68.11 67.62 68.01 5,049,308 +0.59(+0.88%)
Dec 20, 2019 68.69 68.85 67.37 67.42 11,863,479 -0.57(-0.84%)
Dec 19, 2019 67.92 68.19 67.68 67.99 6,431,386 +0.23(+0.34%)
Dec 18, 2019 66.97 67.92 66.77 67.76 7,893,100 +0.73(+1.09%)
Dec 17, 2019 66.95 67.31 66.47 67.03 6,969,352 -0.23(-0.35%)
Dec 16, 2019 66.57 67.43 66.53 67.27 7,173,257 +1.23(+1.87%)
Dec 13, 2019 65.51 66.21 65.24 66.04 7,148,211 +0.48(+0.74%)
Dec 12, 2019 66.17 66.29 65.51 65.55 7,826,759 -0.62(-0.93%)
Dec 11, 2019 65.71 66.39 65.51 66.17 4,769,347 +0.73(+1.12%)
Dec 10, 2019 65.00 65.69 64.80 65.43 4,482,951 +0.24(+0.37%)
Dec 09, 2019 65.33 65.46 65.08 65.19 4,225,423 +0.27(+0.41%)
Dec 06, 2019 64.86 65.26 64.43 64.93 4,855,526 +0.68(+1.06%)
Dec 05, 2019 64.01 64.29 63.49 64.25 6,679,904 +0.22(+0.34%)
Dec 04, 2019 64.31 64.76 63.86 64.03 6,479,503 -0.68(-1.05%)
Dec 03, 2019 64.73 64.79 63.79 64.71 6,452,896 +0.29(+0.45%)
Dec 02, 2019 64.38 64.58 63.73 64.42 5,644,648 -0.26(-0.40%)
Nov 29, 2019 64.13 64.85 64.13 64.68 3,753,997 +0.35(+0.55%)
Nov 27, 2019 64.48 64.87 63.70 64.33 5,296,343 +0.16(+0.26%)
Nov 26, 2019 64.39 64.94 63.73 64.16 6,742,418 -0.08(-0.12%)
Nov 25, 2019 64.34 64.55 63.60 64.24 10,277,229 -0.01(-0.01%)
Nov 22, 2019 65.30 65.77 64.23 64.25 6,109,252 -0.84(-1.29%)
Nov 21, 2019 65.26 66.21 64.76 65.09 5,168,160 -0.02(-0.02%)
Nov 20, 2019 64.90 66.76 64.87 65.11 7,270,182 +0.02(+0.02%)
Nov 19, 2019 65.82 66.09 65.06 65.09 6,212,433 -1.04(-1.57%)
Nov 18, 2019 66.29 66.54 65.96 66.13 4,150,131 +0.00(+0.00%)
Nov 15, 2019 65.43 66.14 65.20 66.13 5,913,462 +0.90(+1.37%)
Nov 14, 2019 66.05 66.05 65.15 65.23 3,714,068 -0.85(-1.29%)
Nov 13, 2019 65.68 66.17 65.62 66.08 4,773,450 +0.21(+0.32%)
Nov 12, 2019 65.29 65.90 65.12 65.87 4,707,128 +0.56(+0.86%)
Nov 11, 2019 65.08 65.59 64.87 65.31 3,836,808 +0.13(+0.20%)
Nov 08, 2019 64.10 65.26 63.74 65.18 6,779,710 +1.03(+1.60%)
Nov 07, 2019 65.41 65.44 64.09 64.15 6,689,978 -1.13(-1.73%)
Nov 06, 2019 65.79 66.06 65.15 65.28 5,904,089 -0.39(-0.59%)
Nov 05, 2019 65.29 66.12 65.01 65.67 6,180,645 +0.59(+0.91%)
Nov 04, 2019 64.49 65.50 64.29 65.08 5,505,916 +0.37(+0.57%)
Nov 01, 2019 63.82 64.76 63.82 64.71 5,502,904 +1.19(+1.88%)
Oct 31, 2019 63.64 63.98 62.85 63.52 6,012,721 +0.18(+0.28%)
Oct 30, 2019 63.97 64.04 62.74 63.34 4,672,553 -0.50(-0.78%)
Oct 29, 2019 63.59 64.30 63.38 63.84 4,414,815 -0.19(-0.29%)
Oct 28, 2019 63.95 64.25 63.70 64.02 4,535,853 +0.09(+0.13%)
Oct 25, 2019 63.06 64.05 62.82 63.94 4,426,762 +0.41(+0.65%)
Oct 24, 2019 63.87 64.01 63.18 63.52 5,044,906 -0.26(-0.40%)
Oct 23, 2019 63.44 64.05 63.31 63.78 4,458,544 +0.48(+0.75%)
Oct 22, 2019 63.59 63.93 63.31 63.31 5,700,948 -0.49(-0.77%)
Oct 21, 2019 62.66 63.88 62.63 63.80 5,609,368 +0.97(+1.55%)
Oct 18, 2019 62.35 63.92 62.35 62.82 10,827,585 +0.55(+0.88%)
Oct 17, 2019 62.63 62.72 60.76 62.28 11,248,580 +0.58(+0.95%)
Oct 16, 2019 61.17 62.23 61.17 61.69 9,608,224 +0.61(+1.00%)
Oct 15, 2019 60.88 61.11 60.53 61.08 5,243,202 +0.23(+0.37%)
Oct 14, 2019 60.00 60.87 59.39 60.86 5,315,197 +0.06(+0.10%)
Oct 11, 2019 61.21 61.32 60.17 60.79 8,065,618 +0.16(+0.26%)
Oct 10, 2019 60.86 61.06 60.06 60.64 5,025,233 +0.23(+0.39%)
Oct 09, 2019 59.98 60.46 59.73 60.40 4,932,101 +0.84(+1.41%)
Oct 08, 2019 59.83 60.35 59.30 59.56 7,463,350 -0.62(-1.04%)
Oct 07, 2019 60.91 61.12 60.19 60.19 7,080,985 -0.87(-1.42%)
Oct 04, 2019 59.61 61.12 59.52 61.05 5,651,126 +1.39(+2.33%)
Oct 03, 2019 59.51 60.25 59.13 59.66 4,624,326 -0.17(-0.29%)
Oct 02, 2019 60.70 60.91 59.42 59.84 9,015,214 -0.87(-1.43%)
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.