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 (%)
Jan 31, 2022 90.88 91.92 91.22 9,048,574 -0.59(-0.65%)
Jan 28, 2022 90.46 91.96 89.92 91.81 6,224,301 +1.13(+1.24%)
Jan 27, 2022 90.55 91.62 89.94 90.69 8,282,680 +0.77(+0.86%)
Jan 26, 2022 90.30 91.22 89.20 89.91 7,146,465 -0.67(-0.74%)
Jan 25, 2022 88.41 90.87 87.16 90.59 6,764,536 +1.38(+1.55%)
Jan 24, 2022 90.89 91.34 87.63 89.20 10,119,014 -2.08(-2.27%)
Jan 21, 2022 91.03 92.02 90.75 91.28 6,115,568 +0.80(+0.88%)
Jan 20, 2022 89.63 91.16 89.29 90.48 6,302,011 +0.47(+0.52%)
Jan 19, 2022 90.30 90.76 89.95 90.01 7,340,842 -0.21(-0.24%)
Jan 18, 2022 91.55 91.88 89.99 90.22 8,031,734 -1.46(-1.60%)
Jan 14, 2022 91.69 0 +1.14(+1.25%)
Jan 13, 2022 89.87 90.58 89.40 90.55 7,551,120 +0.59(+0.65%)
Jan 12, 2022 89.54 90.38 88.83 89.97 5,425,862 +0.40(+0.45%)
Jan 11, 2022 88.80 89.59 87.88 89.57 7,298,827 +0.63(+0.71%)
Jan 10, 2022 88.42 89.05 87.57 88.94 7,968,586 +1.01(+1.15%)
Jan 07, 2022 86.38 88.45 86.09 87.93 5,372,135 +1.53(+1.78%)
Jan 06, 2022 86.00 86.60 85.25 86.39 7,077,142 +1.29(+1.52%)
Jan 05, 2022 85.14 86.09 84.69 85.10 8,096,480 -0.35(-0.40%)
Jan 04, 2022 84.94 85.98 84.73 85.44 6,057,607 +0.54(+0.64%)
Jan 03, 2022 84.16 84.97 83.76 84.90 5,401,168 +0.65(+0.77%)
Dec 31, 2021 83.56 84.42 83.41 84.26 3,630,019 +0.66(+0.79%)
Dec 30, 2021 83.78 84.01 83.56 83.60 3,352,553 -0.04(-0.04%)
Dec 29, 2021 83.32 83.98 83.15 83.63 3,651,628 +0.39(+0.47%)
Dec 28, 2021 82.83 83.50 82.74 83.24 2,956,452 +0.28(+0.34%)
Dec 27, 2021 82.37 82.98 82.14 82.96 2,296,305 +0.54(+0.66%)
Dec 23, 2021 82.48 82.93 82.16 82.42 3,300,020 +0.02(+0.02%)
Dec 22, 2021 81.25 82.44 81.08 82.40 5,499,335 +0.99(+1.22%)
Dec 21, 2021 81.82 82.06 81.27 81.41 5,234,174 +0.16(+0.19%)
Dec 20, 2021 81.21 81.35 80.30 81.25 4,895,884 -0.52(-0.63%)
Dec 17, 2021 82.18 82.82 81.33 81.77 12,337,159 -0.81(-0.99%)
Dec 16, 2021 81.22 82.75 81.16 82.58 7,808,641 +1.44(+1.78%)
Dec 15, 2021 80.50 81.55 80.33 81.14 7,383,205 +0.71(+0.88%)
Dec 14, 2021 80.00 81.02 79.41 80.43 11,853,072 +0.22(+0.27%)
Dec 13, 2021 78.63 80.77 78.46 80.21 9,206,505 +1.43(+1.81%)
Dec 10, 2021 78.62 79.25 78.62 78.78 5,584,245 +0.47(+0.60%)
Dec 09, 2021 78.35 78.90 78.06 78.31 5,250,382 -0.34(-0.43%)
Dec 08, 2021 79.47 79.65 78.36 78.65 5,841,353 -0.45(-0.58%)
Dec 07, 2021 79.94 80.70 78.98 79.11 7,028,628 -0.86(-1.07%)
Dec 06, 2021 78.80 80.32 78.76 79.97 7,809,659 +1.76(+2.25%)
Dec 03, 2021 77.55 78.32 76.96 78.21 8,420,972 +1.35(+1.75%)
Dec 02, 2021 76.68 77.77 76.40 76.86 6,594,624 +0.85(+1.12%)
Dec 01, 2021 76.11 77.80 75.83 76.01 7,009,718 +0.81(+1.08%)
Nov 30, 2021 75.49 76.09 74.93 75.20 8,432,689 -1.23(-1.61%)
Nov 29, 2021 77.10 77.62 75.88 76.43 8,280,736 -1.16(-1.50%)
Nov 26, 2021 77.80 77.87 77.03 77.59 3,050,076 -1.18(-1.50%)
Nov 24, 2021 78.58 79.72 78.41 78.78 5,790,391 +0.33(+0.42%)
Nov 23, 2021 78.75 78.95 78.19 78.44 6,975,384 -0.11(-0.14%)
Nov 22, 2021 79.44 79.98 77.96 78.56 9,210,554 -0.54(-0.69%)
Nov 19, 2021 80.36 80.36 78.28 79.10 6,515,431 -1.01(-1.26%)
Nov 18, 2021 81.60 81.74 79.61 80.11 6,416,054 -1.78(-2.18%)
Nov 17, 2021 81.42 82.16 81.24 81.89 6,084,141 +0.45(+0.56%)
Nov 16, 2021 83.24 83.42 81.36 81.44 4,477,392 -2.00(-2.40%)
Nov 15, 2021 83.12 83.59 82.97 83.44 2,906,394 +0.52(+0.63%)
Nov 12, 2021 83.53 83.95 82.88 82.91 3,554,612 -0.21(-0.25%)
Nov 11, 2021 82.82 83.27 82.61 83.12 4,092,235 +0.54(+0.66%)
Nov 10, 2021 82.42 82.58 3,943,322 +0.62(+0.76%)
Nov 09, 2021 81.61 82.55 81.01 81.96 4,629,689 +0.68(+0.84%)
Nov 08, 2021 82.76 82.97 81.19 81.28 5,284,194 -1.23(-1.50%)
Nov 05, 2021 82.47 83.34 82.36 82.51 3,182,163 +0.51(+0.62%)
Nov 04, 2021 82.61 82.69 81.64 82.00 2,665,734 -0.88(-1.07%)
Nov 03, 2021 82.17 82.96 81.83 82.89 2,815,514 +0.62(+0.76%)
Nov 02, 2021 81.92 82.44 81.29 82.27 3,977,185 +0.52(+0.64%)
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.