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 (%)
Oct 31, 2016 64.98 64.99 64.69 64.95 4,939,939 +0.09(+0.13%)
Oct 28, 2016 64.73 65.15 64.51 64.87 6,157,159 +0.36(+0.55%)
Oct 27, 2016 64.87 65.26 64.44 64.51 5,364,188 -0.18(-0.28%)
Oct 26, 2016 65.05 65.31 64.55 64.69 4,918,830 -0.36(-0.55%)
Oct 25, 2016 65.43 65.43 64.82 65.05 5,131,744 -0.22(-0.34%)
Oct 24, 2016 65.19 65.34 64.93 65.27 6,095,339 +0.40(+0.62%)
Oct 21, 2016 64.60 65.53 64.52 64.87 7,831,645 +0.50(+0.77%)
Oct 20, 2016 64.63 64.85 64.28 64.37 5,749,722 -0.28(-0.43%)
Oct 19, 2016 64.81 65.18 64.45 64.64 8,228,472 -0.39(-0.60%)
Oct 18, 2016 65.31 65.40 64.60 65.04 9,297,874 +0.71(+1.10%)
Oct 17, 2016 64.54 64.64 64.16 64.33 6,083,732 -0.22(-0.33%)
Oct 14, 2016 64.88 65.16 64.54 64.54 4,686,221 -0.25(-0.38%)
Oct 13, 2016 64.61 65.12 64.28 64.79 7,080,751 +0.07(+0.11%)
Oct 12, 2016 64.35 64.95 64.25 64.72 6,137,791 +0.38(+0.60%)
Oct 11, 2016 64.79 64.83 64.09 64.33 6,846,735 -0.49(-0.76%)
Oct 10, 2016 64.95 65.08 64.72 64.83 3,274,466 +0.15(+0.24%)
Oct 07, 2016 64.58 65.04 64.46 64.67 6,022,570 +0.26(+0.40%)
Oct 06, 2016 64.14 64.69 63.98 64.42 4,713,537 -0.03(-0.04%)
Oct 05, 2016 64.86 64.97 64.23 64.44 6,898,641 -0.28(-0.44%)
Oct 04, 2016 65.47 65.75 64.70 64.73 8,253,242 -0.89(-1.36%)
Oct 03, 2016 65.57 66.01 65.41 65.61 7,247,305 +0.13(+0.21%)
Sep 30, 2016 66.16 66.48 65.41 65.48 10,440,602 -0.38(-0.57%)
Sep 29, 2016 67.04 67.05 65.79 65.86 8,064,524 -1.10(-1.64%)
Sep 28, 2016 67.06 67.16 66.61 66.95 5,898,964 +0.05(+0.08%)
Sep 27, 2016 66.96 67.02 66.44 66.90 4,957,026 +0.13(+0.19%)
Sep 26, 2016 67.64 67.64 66.72 66.77 6,732,077 -0.91(-1.34%)
Sep 23, 2016 67.73 67.96 67.34 67.68 5,645,564 -0.13(-0.19%)
Sep 22, 2016 67.39 68.06 67.33 67.81 6,546,104 +0.71(+1.06%)
Sep 21, 2016 66.31 67.30 66.04 67.10 6,737,606 +0.96(+1.45%)
Sep 20, 2016 66.13 66.64 65.89 66.14 4,139,426 +0.26(+0.39%)
Sep 19, 2016 66.06 66.42 65.84 65.88 3,795,554 -0.01(-0.02%)
Sep 16, 2016 66.14 66.24 65.66 65.89 8,779,056 -0.61(-0.91%)
Sep 15, 2016 65.58 66.66 65.58 66.50 5,886,636 +0.75(+1.15%)
Sep 14, 2016 66.11 66.32 65.52 65.74 6,202,672 -0.21(-0.31%)
Sep 13, 2016 66.65 66.98 65.68 65.95 6,567,072 -1.14(-1.70%)
Sep 12, 2016 65.34 67.32 65.27 67.09 9,504,504 +2.07(+3.18%)
Sep 09, 2016 67.09 67.32 65.02 65.02 10,847,949 -2.52(-3.73%)
Sep 08, 2016 68.06 68.13 67.25 67.54 5,588,095 -0.51(-0.75%)
Sep 07, 2016 68.00 68.16 67.69 68.06 4,438,856 -0.18(-0.26%)
Sep 06, 2016 67.77 68.25 67.62 68.24 5,064,572 +0.39(+0.58%)
Sep 02, 2016 67.30 67.84 67.84 67.84 5,297,442 +0.77(+1.14%)
Sep 01, 2016 66.53 67.11 66.40 67.08 4,971,986 +0.46(+0.69%)
Aug 31, 2016 66.61 66.68 66.21 66.62 4,715,183 -0.03(-0.04%)
Aug 30, 2016 66.70 66.83 66.37 66.64 3,415,073 -0.19(-0.29%)
Aug 29, 2016 66.05 66.88 66.04 66.84 4,537,010 +0.77(+1.17%)
Aug 26, 2016 66.64 66.98 65.90 66.06 4,167,658 -0.49(-0.74%)
Aug 25, 2016 66.80 66.80 66.29 66.56 3,596,619 -0.19(-0.29%)
Aug 24, 2016 66.75 66.91 66.26 66.75 4,259,236 -0.17(-0.26%)
Aug 23, 2016 66.83 67.05 66.76 66.92 3,152,272 +0.18(+0.27%)
Aug 22, 2016 66.64 66.79 66.46 66.74 3,570,892 +0.13(+0.19%)
Aug 19, 2016 66.69 66.74 66.36 66.62 4,368,930 -0.27(-0.41%)
Aug 18, 2016 66.71 66.90 66.54 66.89 4,885,271 +0.03(+0.05%)
Aug 17, 2016 66.46 66.92 66.30 66.86 5,841,940 +0.55(+0.82%)
Aug 16, 2016 65.61 66.43 65.60 66.31 5,062,062 +0.57(+0.87%)
Aug 15, 2016 66.09 66.12 65.69 65.74 7,885,509 -0.26(-0.39%)
Aug 12, 2016 66.35 66.64 65.98 66.00 4,591,228 +0.09(+0.14%)
Aug 11, 2016 66.32 66.61 65.88 65.90 4,499,694 -0.21(-0.31%)
Aug 10, 2016 65.93 66.58 65.80 66.11 4,981,855 +0.51(+0.78%)
Aug 09, 2016 65.78 66.15 65.59 65.60 5,194,461 -0.10(-0.15%)
Aug 08, 2016 65.85 66.34 65.49 65.70 5,832,622 -0.25(-0.38%)
Aug 05, 2016 66.00 66.32 65.76 65.95 8,667,175 -0.05(-0.07%)
Aug 04, 2016 66.24 66.36 65.93 66.00 5,810,932 -0.02(-0.03%)
Aug 03, 2016 66.41 66.61 65.76 66.02 5,590,944 -0.63(-0.94%)
Aug 02, 2016 66.74 66.84 66.32 66.64 5,884,657 -0.12(-0.18%)
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.