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 (%)
Dec 30, 2016 62.33 62.33 62.33 0 -0.16(-0.26%)
Dec 29, 2016 61.96 62.68 61.82 62.49 4,561,465 +0.54(+0.87%)
Dec 28, 2016 62.02 62.21 61.73 61.95 3,362,412 -0.27(-0.43%)
Dec 27, 2016 62.36 62.53 62.06 62.22 2,922,140 -0.17(-0.27%)
Dec 23, 2016 62.39 62.39 62.39 0 -0.02(-0.03%)
Dec 22, 2016 62.00 62.45 61.83 62.41 5,404,939 +0.20(+0.33%)
Dec 21, 2016 61.83 62.47 61.75 62.21 6,303,559 +0.42(+0.67%)
Dec 20, 2016 61.81 60.56 61.79 6,732,670 +0.19(+0.31%)
Dec 19, 2016 61.66 61.66 61.08 61.60 6,435,074 +0.10(+0.16%)
Dec 16, 2016 60.67 61.58 60.37 61.50 11,467,489 +0.95(+1.57%)
Dec 15, 2016 60.81 61.14 60.45 60.55 8,241,052 -0.55(-0.90%)
Dec 14, 2016 62.14 62.39 60.76 61.10 9,876,126 -0.88(-1.42%)
Dec 13, 2016 61.36 62.07 61.30 61.98 7,091,515 +0.81(+1.33%)
Dec 12, 2016 60.90 61.32 60.85 61.17 5,639,257 +0.39(+0.64%)
Dec 09, 2016 60.29 60.97 60.21 60.78 6,381,419 +0.57(+0.95%)
Dec 08, 2016 60.19 60.48 59.75 60.21 6,305,750 -0.32(-0.53%)
Dec 07, 2016 59.48 60.54 59.20 60.53 7,365,151 +1.14(+1.92%)
Dec 06, 2016 59.09 59.58 59.05 59.39 5,258,509 +0.28(+0.47%)
Dec 05, 2016 59.22 59.49 58.98 59.12 7,726,983 -0.21(-0.35%)
Dec 02, 2016 59.38 59.74 59.03 59.32 7,154,075 +0.21(+0.35%)
Dec 01, 2016 59.17 59.34 58.45 59.12 9,159,172 -0.34(-0.58%)
Nov 30, 2016 60.74 61.03 59.44 59.46 12,510,453 -1.56(-2.56%)
Nov 29, 2016 60.70 61.03 60.62 61.02 6,132,948 +0.24(+0.40%)
Nov 28, 2016 60.19 60.85 60.14 60.78 7,408,655 +0.64(+1.06%)
Nov 25, 2016 59.89 60.29 59.89 60.14 5,716,884 +0.27(+0.45%)
Nov 23, 2016 59.87 59.87 59.87 0 -0.75(-1.23%)
Nov 22, 2016 60.55 60.78 60.08 60.62 7,182,093 +0.26(+0.42%)
Nov 21, 2016 60.00 60.40 59.92 60.36 8,030,260 +0.36(+0.59%)
Nov 18, 2016 60.20 60.48 59.45 60.00 9,607,687 -0.12(-0.20%)
Nov 17, 2016 59.30 60.44 59.23 60.13 12,992,982 +0.91(+1.54%)
Nov 16, 2016 59.13 59.75 58.85 59.22 12,173,183 +0.28(+0.48%)
Nov 15, 2016 58.93 59.46 58.75 58.93 12,939,793 +0.11(+0.19%)
Nov 14, 2016 60.08 60.22 58.53 58.82 17,841,934 -1.09(-1.82%)
Nov 11, 2016 60.93 61.08 59.74 59.91 11,787,176 -1.04(-1.71%)
Nov 10, 2016 62.44 62.44 60.63 60.95 22,183,524 -2.59(-4.08%)
Nov 09, 2016 64.69 64.71 62.70 63.55 13,264,294 -2.36(-3.59%)
Nov 08, 2016 65.47 66.15 65.47 65.91 4,791,256 +0.36(+0.54%)
Nov 07, 2016 64.91 65.57 64.86 65.55 7,097,569 +1.24(+1.93%)
Nov 04, 2016 64.76 65.06 64.21 64.31 4,660,338 -0.50(-0.77%)
Nov 03, 2016 64.85 65.05 64.58 64.81 3,815,655 +0.12(+0.19%)
Nov 02, 2016 64.75 65.01 64.59 64.69 5,673,034 -0.02(-0.03%)
Nov 01, 2016 65.08 65.16 64.49 64.71 5,907,043 -0.24(-0.37%)
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%)
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.