Skip to main content

Philip Morris International (NY: PM )

101.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 62.88 63.20 62.65 62.92 6,668,597 -0.12(-0.20%)
Nov 27, 2020 63.62 63.96 62.92 63.04 3,038,327 -0.82(-1.29%)
Nov 25, 2020 64.63 64.96 63.85 63.87 4,212,027 -0.94(-1.45%)
Nov 24, 2020 63.99 65.04 63.90 64.81 5,333,588 +1.15(+1.81%)
Nov 23, 2020 63.16 63.81 62.89 63.65 4,785,575 -0.08(-0.13%)
Nov 20, 2020 64.02 64.38 63.56 63.73 5,871,627 -0.65(-1.01%)
Nov 19, 2020 63.76 64.65 63.45 64.38 4,490,971 +0.03(+0.05%)
Nov 18, 2020 65.39 65.79 64.20 64.35 4,458,714 -0.76(-1.16%)
Nov 17, 2020 64.86 65.59 64.37 65.10 4,745,330 -0.21(-0.32%)
Nov 16, 2020 64.27 65.39 63.65 65.31 6,510,202 +2.28(+3.61%)
Nov 13, 2020 62.30 63.16 62.09 63.04 5,883,907 +1.46(+2.37%)
Nov 12, 2020 61.86 62.05 60.78 61.57 5,858,502 -0.81(-1.30%)
Nov 11, 2020 62.18 62.45 61.09 62.39 5,519,784 +0.30(+0.48%)
Nov 10, 2020 60.34 62.27 59.91 62.09 8,594,067 +2.59(+4.36%)
Nov 09, 2020 60.47 60.89 59.46 59.50 10,025,166 +0.98(+1.67%)
Nov 06, 2020 58.99 59.33 58.25 58.52 6,579,772 -0.37(-0.63%)
Nov 05, 2020 59.90 60.20 58.82 58.89 6,994,588 -0.53(-0.89%)
Nov 04, 2020 60.00 60.79 59.35 59.42 5,742,933 -0.23(-0.39%)
Nov 03, 2020 59.79 60.69 59.54 59.66 6,071,697 +0.16(+0.27%)
Nov 02, 2020 59.75 60.01 58.91 59.50 5,194,953 +0.51(+0.86%)
Oct 30, 2020 58.24 59.10 58.09 58.99 7,413,485 +0.32(+0.54%)
Oct 29, 2020 57.86 59.07 57.25 58.68 7,774,395 +0.50(+0.86%)
Oct 28, 2020 58.18 59.07 57.76 58.18 6,871,986 -1.07(-1.81%)
Oct 27, 2020 60.93 61.08 59.13 59.25 6,473,748 -1.93(-3.15%)
Oct 26, 2020 61.35 61.40 60.48 61.18 6,086,589 -0.66(-1.07%)
Oct 23, 2020 62.51 62.60 61.72 61.84 4,603,059 -0.34(-0.55%)
Oct 22, 2020 62.10 62.36 61.40 62.18 5,698,905 +0.86(+1.41%)
Oct 21, 2020 61.41 62.47 61.20 61.32 8,753,985 +0.41(+0.67%)
Oct 20, 2020 64.58 64.66 60.88 60.91 11,319,627 -3.75(-5.79%)
Oct 19, 2020 65.60 65.92 64.53 64.66 5,620,566 -1.19(-1.80%)
Oct 16, 2020 65.91 66.34 65.64 65.84 3,652,084 +0.11(+0.16%)
Oct 15, 2020 64.68 65.88 64.66 65.74 2,896,784 +0.19(+0.29%)
Oct 14, 2020 65.25 66.36 64.65 65.54 4,206,915 -0.25(-0.38%)
Oct 13, 2020 65.86 66.10 64.85 65.79 5,314,448 -0.09(-0.14%)
Oct 12, 2020 65.69 66.13 65.22 65.88 3,422,675 +0.37(+0.56%)
Oct 09, 2020 65.67 66.24 65.35 65.52 3,757,427 +0.46(+0.70%)
Oct 08, 2020 65.56 65.93 64.66 65.06 7,745,458 -0.60(-0.91%)
Oct 07, 2020 63.83 66.20 63.59 65.66 8,055,871 +2.95(+4.70%)
Oct 06, 2020 63.32 63.74 62.55 62.71 4,001,523 -0.34(-0.54%)
Oct 05, 2020 62.11 63.18 61.90 63.05 4,458,575 +1.20(+1.95%)
Oct 02, 2020 61.12 62.40 61.01 61.85 3,581,053 +0.27(+0.43%)
Oct 01, 2020 62.05 62.27 61.06 61.58 4,736,853 -0.71(-1.13%)
Sep 30, 2020 61.91 62.54 61.76 62.29 6,513,669 +0.54(+0.87%)
Sep 29, 2020 62.94 63.23 61.72 61.75 4,888,125 -1.64(-2.58%)
Sep 28, 2020 63.38 64.51 63.27 63.38 4,614,324 +0.76(+1.21%)
Sep 25, 2020 62.86 63.13 62.40 62.63 4,618,951 -0.79(-1.24%)
Sep 24, 2020 62.77 64.02 62.23 63.42 4,330,734 +0.71(+1.13%)
Sep 23, 2020 63.58 64.25 62.53 62.71 6,034,946 -0.26(-0.41%)
Sep 22, 2020 63.82 64.42 62.86 62.97 6,002,345 -0.67(-1.05%)
Sep 21, 2020 63.86 64.02 62.44 63.64 6,811,960 -0.20(-0.32%)
Sep 18, 2020 64.39 65.06 63.77 63.84 10,776,242 -1.14(-1.75%)
Sep 17, 2020 65.73 65.96 64.73 64.98 6,429,016 -0.92(-1.40%)
Sep 16, 2020 66.85 67.25 65.86 65.90 5,019,962 -0.65(-0.98%)
Sep 15, 2020 67.31 67.47 66.53 66.56 3,912,704 -0.44(-0.66%)
Sep 14, 2020 66.74 67.53 66.49 67.00 4,879,125 +0.58(+0.87%)
Sep 11, 2020 66.04 66.64 65.68 66.42 3,678,585 +0.67(+1.02%)
Sep 10, 2020 65.74 66.42 65.23 65.75 4,161,537 -0.05(-0.07%)
Sep 09, 2020 65.21 66.62 65.05 65.80 5,483,997 +1.18(+1.82%)
Sep 08, 2020 64.95 65.08 63.69 64.62 5,179,596 -0.10(-0.15%)
Sep 04, 2020 65.39 65.76 64.07 64.72 5,023,124 -0.14(-0.21%)
Sep 03, 2020 65.88 66.73 64.38 64.86 4,921,238 -0.54(-0.83%)
Sep 02, 2020 64.50 65.75 64.47 65.40 4,062,483 +0.77(+1.19%)
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.