Skip to main content

Philip Morris International (NY: PM )

101.96 -0.08 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 76.53 76.69 75.47 75.82 7,130,346 -0.50(-0.66%)
Jan 30, 2018 76.50 77.25 76.19 76.32 5,755,777 -0.47(-0.62%)
Jan 29, 2018 77.51 77.56 76.65 76.79 5,590,014 -1.12(-1.43%)
Jan 26, 2018 75.91 78.10 75.87 77.91 8,486,809 +1.91(+2.51%)
Jan 25, 2018 78.08 78.66 72.84 76.00 16,721,628 -2.20(-2.81%)
Jan 24, 2018 77.47 78.41 77.47 78.20 6,183,269 +0.76(+0.98%)
Jan 23, 2018 76.72 77.62 76.65 77.44 5,171,318 +0.51(+0.66%)
Jan 22, 2018 77.18 77.55 76.69 76.94 6,730,570 -0.08(-0.10%)
Jan 19, 2018 74.65 77.15 74.62 77.01 8,229,662 +2.72(+3.66%)
Jan 18, 2018 74.57 74.74 74.10 74.29 5,847,630 -0.51(-0.68%)
Jan 17, 2018 74.30 75.12 74.30 74.80 5,670,363 +0.65(+0.88%)
Jan 16, 2018 73.92 74.23 73.37 74.15 8,281,624 +0.26(+0.35%)
Jan 12, 2018 73.89 73.89 73.89 0 -0.25(-0.34%)
Jan 11, 2018 75.17 75.39 73.82 74.14 5,811,826 -0.54(-0.73%)
Jan 10, 2018 74.26 74.97 73.45 74.69 5,227,568 +0.52(+0.71%)
Jan 09, 2018 74.06 74.55 73.70 74.16 5,571,214 +0.53(+0.72%)
Jan 08, 2018 73.52 74.01 73.43 73.63 6,946,521 -0.11(-0.15%)
Jan 05, 2018 73.02 73.96 73.02 73.75 6,564,441 +0.59(+0.80%)
Jan 04, 2018 73.70 73.88 73.16 73.16 5,894,993 -0.56(-0.76%)
Jan 03, 2018 73.79 74.14 73.43 73.72 5,076,877 -0.09(-0.12%)
Jan 02, 2018 74.82 75.07 73.65 73.81 7,250,777 -0.89(-1.19%)
Dec 29, 2017 74.70 74.70 74.70 0 +0.59(+0.80%)
Dec 28, 2017 74.17 74.17 73.59 74.11 3,361,395 +0.07(+0.10%)
Dec 27, 2017 73.92 74.24 73.71 74.04 2,846,926 +0.42(+0.58%)
Dec 26, 2017 74.09 74.12 73.37 73.61 3,269,888 -0.38(-0.52%)
Dec 22, 2017 74.12 74.56 73.90 73.99 3,530,345 -0.09(-0.12%)
Dec 21, 2017 73.89 74.46 73.87 74.09 5,418,153 +0.29(+0.39%)
Dec 20, 2017 74.95 74.95 73.23 73.80 10,409,139 -1.90(-2.50%)
Dec 19, 2017 75.91 76.18 75.63 75.69 6,242,674 +0.11(+0.14%)
Dec 18, 2017 76.84 77.10 75.47 75.59 6,487,439 -1.20(-1.56%)
Dec 15, 2017 75.91 77.20 75.91 76.78 15,831,253 +1.40(+1.86%)
Dec 14, 2017 75.62 75.97 75.07 75.38 6,624,467 -0.39(-0.52%)
Dec 13, 2017 74.97 76.07 74.89 75.77 8,425,473 +0.66(+0.88%)
Dec 12, 2017 75.12 75.59 74.12 75.12 6,324,314 +0.88(+1.19%)
Dec 11, 2017 74.63 74.63 74.07 74.23 4,348,232 -0.39(-0.52%)
Dec 08, 2017 74.56 74.68 73.86 74.62 6,587,875 -0.08(-0.10%)
Dec 07, 2017 75.24 75.24 74.37 74.70 5,771,325 -0.63(-0.84%)
Dec 06, 2017 74.65 75.56 73.70 75.33 7,295,807 +1.50(+2.03%)
Dec 05, 2017 73.85 73.90 73.04 73.83 7,021,744 +0.60(+0.81%)
Dec 04, 2017 72.78 73.39 72.38 73.23 7,398,328 +0.63(+0.87%)
Dec 01, 2017 72.30 72.66 71.51 72.60 9,025,838 +0.67(+0.93%)
Nov 30, 2017 71.90 72.37 71.83 71.93 9,972,100 +0.05(+0.07%)
Nov 29, 2017 71.77 72.23 71.41 71.88 6,204,866 -0.14(-0.19%)
Nov 28, 2017 71.98 72.15 71.71 72.02 6,695,427 +0.11(+0.16%)
Nov 27, 2017 72.28 72.32 71.91 71.91 4,824,056 -0.32(-0.45%)
Nov 24, 2017 72.67 72.74 72.09 72.23 2,814,782 -0.25(-0.35%)
Nov 22, 2017 72.39 72.63 72.24 72.48 5,225,430 +0.13(+0.17%)
Nov 21, 2017 72.06 72.76 71.99 72.36 6,033,768 +0.57(+0.80%)
Nov 20, 2017 71.87 72.62 71.76 71.78 6,827,529 -0.07(-0.10%)
Nov 17, 2017 71.55 72.11 71.41 71.85 5,834,485 -0.01(-0.02%)
Nov 16, 2017 71.76 72.43 71.72 71.87 4,579,571 +0.43(+0.60%)
Nov 15, 2017 71.63 71.83 71.15 71.44 7,039,915 -0.47(-0.65%)
Nov 14, 2017 72.38 72.65 71.85 71.91 6,765,208 -0.55(-0.76%)
Nov 13, 2017 72.18 72.68 72.11 72.46 5,520,283 +0.34(+0.48%)
Nov 10, 2017 71.47 72.30 71.44 72.12 7,049,677 +0.39(+0.55%)
Nov 09, 2017 72.04 72.18 71.53 71.73 4,896,219 -0.44(-0.61%)
Nov 08, 2017 72.12 72.38 71.87 72.17 6,973,965 +0.05(+0.07%)
Nov 07, 2017 71.45 72.22 71.36 72.12 5,573,697 +0.62(+0.86%)
Nov 06, 2017 71.84 72.17 71.11 71.50 5,952,272 -0.36(-0.51%)
Nov 03, 2017 72.11 72.14 71.74 71.87 4,377,188 -0.10(-0.14%)
Nov 02, 2017 72.60 72.65 71.76 71.97 6,573,039 -0.67(-0.92%)
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.