Skip to main content

Philip Morris International (NY: PM )

101.33 -0.24 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 56.74 57.00 56.28 56.40 9,247,423 -0.02(-0.03%)
Nov 27, 2015 56.23 56.59 56.04 56.42 3,012,813 +0.16(+0.29%)
Nov 25, 2015 55.91 56.26 56.26 56.26 4,146,033 +0.17(+0.31%)
Nov 24, 2015 55.57 56.31 55.48 56.09 4,371,679 +0.20(+0.36%)
Nov 23, 2015 55.65 56.00 55.46 55.89 4,693,057 +0.39(+0.70%)
Nov 20, 2015 55.96 56.57 55.40 55.50 7,473,199 -0.17(-0.30%)
Nov 19, 2015 55.30 55.82 55.28 55.67 6,984,150 +0.53(+0.96%)
Nov 18, 2015 54.27 55.17 54.16 55.14 6,485,932 +1.03(+1.90%)
Nov 17, 2015 54.41 54.63 53.92 54.11 4,917,443 -0.33(-0.60%)
Nov 16, 2015 53.83 54.45 53.78 54.44 5,767,799 +0.61(+1.14%)
Nov 13, 2015 54.13 54.49 53.75 53.83 5,378,984 -0.40(-0.74%)
Nov 12, 2015 54.56 54.81 54.06 54.23 6,117,131 -0.66(-1.21%)
Nov 11, 2015 55.04 55.40 54.86 54.89 3,971,818 +0.06(+0.11%)
Nov 10, 2015 55.05 55.17 54.68 54.84 3,938,112 -0.19(-0.34%)
Nov 09, 2015 55.35 55.40 54.69 55.02 6,243,765 -0.72(-1.30%)
Nov 06, 2015 56.39 56.39 54.94 55.75 8,453,514 -1.16(-2.03%)
Nov 05, 2015 56.82 57.00 56.66 56.90 4,077,260 +0.06(+0.10%)
Nov 04, 2015 56.91 57.08 56.56 56.84 6,163,900 -0.17(-0.31%)
Nov 03, 2015 57.05 57.13 56.60 57.02 5,338,019 -0.30(-0.53%)
Nov 02, 2015 57.27 57.43 56.92 57.32 4,426,670 +0.26(+0.46%)
Oct 30, 2015 57.66 57.75 57.06 57.06 6,294,272 -0.55(-0.96%)
Oct 29, 2015 57.51 57.74 56.86 57.61 4,611,666 -0.09(-0.16%)
Oct 28, 2015 57.64 58.02 56.95 57.70 5,006,578 +0.37(+0.65%)
Oct 27, 2015 57.44 57.65 57.04 57.33 5,087,682 -0.57(-0.98%)
Oct 26, 2015 57.86 58.14 57.66 57.90 6,390,247 +0.05(+0.08%)
Oct 23, 2015 58.05 58.05 57.29 57.85 6,674,355 +0.05(+0.09%)
Oct 22, 2015 57.33 58.05 57.20 57.80 7,639,530 +0.37(+0.64%)
Oct 21, 2015 57.38 57.88 57.04 57.43 5,645,464 +0.17(+0.29%)
Oct 20, 2015 57.19 57.35 56.98 57.26 6,965,500 +0.19(+0.34%)
Oct 19, 2015 56.57 57.11 56.30 57.07 7,431,195 +0.41(+0.73%)
Oct 16, 2015 55.75 56.82 55.44 56.66 8,490,037 +1.10(+1.99%)
Oct 15, 2015 55.24 55.74 54.99 55.55 9,111,067 +1.03(+1.88%)
Oct 14, 2015 54.64 55.13 54.45 54.53 8,608,796 +0.05(+0.08%)
Oct 13, 2015 54.56 54.62 54.08 54.48 4,786,351 -0.16(-0.30%)
Oct 12, 2015 54.36 54.79 54.29 54.64 3,697,572 +0.38(+0.70%)
Oct 09, 2015 54.27 54.59 54.25 54.26 7,837,105 -0.05(-0.10%)
Oct 08, 2015 53.35 54.40 53.18 54.31 6,078,021 +0.96(+1.79%)
Oct 07, 2015 52.65 53.49 52.64 53.36 5,705,438 +0.76(+1.45%)
Oct 06, 2015 52.68 52.85 52.25 52.60 5,457,692 -0.14(-0.27%)
Oct 05, 2015 51.89 52.84 51.63 52.74 8,854,563 +1.14(+2.20%)
Oct 02, 2015 50.87 51.61 50.61 51.60 5,787,289 +0.32(+0.62%)
Oct 01, 2015 51.43 51.47 50.90 51.29 6,138,219 +0.08(+0.16%)
Sep 30, 2015 51.20 51.37 50.85 51.20 7,697,553 +0.45(+0.88%)
Sep 29, 2015 50.87 51.15 50.36 50.76 6,498,972 -0.17(-0.34%)
Sep 28, 2015 50.98 51.85 50.82 50.93 6,712,456 -0.43(-0.84%)
Sep 25, 2015 51.47 51.82 51.20 51.36 5,329,219 +0.12(+0.24%)
Sep 24, 2015 50.98 51.36 50.84 51.24 4,814,671 -0.01(-0.02%)
Sep 23, 2015 51.52 51.59 50.94 51.26 3,824,756 -0.22(-0.42%)
Sep 22, 2015 51.69 51.96 51.25 51.47 5,658,391 -0.86(-1.64%)
Sep 21, 2015 52.06 52.55 51.99 52.33 5,698,633 +0.57(+1.11%)
Sep 18, 2015 51.80 52.35 51.47 51.76 12,974,648 -0.55(-1.05%)
Sep 17, 2015 52.47 52.93 51.94 52.31 7,270,836 -0.01(-0.02%)
Sep 16, 2015 51.59 52.57 51.59 52.32 9,297,808 +0.82(+1.60%)
Sep 15, 2015 50.68 51.54 50.35 51.50 6,317,052 +0.93(+1.84%)
Sep 14, 2015 50.78 50.85 50.27 50.57 5,694,291 -0.08(-0.15%)
Sep 11, 2015 50.30 50.68 49.96 50.64 8,213,656 +0.38(+0.76%)
Sep 10, 2015 49.71 50.60 49.71 50.26 6,075,330 +0.38(+0.77%)
Sep 09, 2015 51.02 51.13 49.76 49.88 6,374,232 -0.95(-1.87%)
Sep 08, 2015 50.22 50.85 49.79 50.83 7,500,411 +1.57(+3.20%)
Sep 04, 2015 49.94 49.25 49.25 49.25 8,212,711 -1.38(-2.72%)
Sep 03, 2015 50.45 50.86 50.18 50.63 5,277,995 +0.48(+0.95%)
Sep 02, 2015 50.02 50.17 49.60 50.15 5,639,669 +0.59(+1.18%)
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.