Skip to main content

Philip Morris International (NY: PM )

101.20 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 91.33 91.66 90.26 90.97 5,361,627 -0.81(-0.89%)
Feb 27, 2023 92.63 92.73 91.60 91.78 4,131,558 -0.38(-0.42%)
Feb 24, 2023 92.45 92.75 91.09 92.17 3,809,439 -1.17(-1.25%)
Feb 23, 2023 93.24 93.48 92.46 93.34 4,628,259 +0.22(+0.24%)
Feb 22, 2023 93.42 94.64 92.78 93.11 3,762,823 -0.36(-0.39%)
Feb 21, 2023 94.89 94.98 93.19 93.48 4,140,307 -1.72(-1.81%)
Feb 17, 2023 93.74 95.36 93.45 95.20 4,741,911 +1.42(+1.52%)
Feb 16, 2023 93.74 94.67 92.61 93.78 3,138,413 -0.76(-0.80%)
Feb 15, 2023 94.87 94.87 93.75 94.53 3,246,832 -0.56(-0.59%)
Feb 14, 2023 96.76 96.83 95.00 95.09 3,477,225 -1.87(-1.93%)
Feb 13, 2023 96.10 97.04 95.89 96.96 4,051,469 +1.26(+1.32%)
Feb 10, 2023 95.52 95.82 94.41 95.70 3,949,712 +0.32(+0.33%)
Feb 09, 2023 95.73 96.52 94.80 95.38 4,394,654 +0.68(+0.72%)
Feb 08, 2023 94.60 95.21 94.48 94.70 4,157,944 -0.85(-0.89%)
Feb 07, 2023 94.36 95.70 94.06 95.55 4,215,838 +0.36(+0.38%)
Feb 06, 2023 95.88 95.99 95.05 95.19 3,089,661 -0.73(-0.76%)
Feb 03, 2023 96.95 96.98 95.17 95.92 3,776,154 -0.86(-0.89%)
Feb 02, 2023 97.79 97.96 96.13 96.78 4,683,376 -1.76(-1.78%)
Feb 01, 2023 97.70 98.75 97.25 98.53 4,055,531 +1.08(+1.10%)
Jan 31, 2023 97.43 97.48 96.59 97.46 3,786,731 +0.38(+0.39%)
Jan 30, 2023 96.60 97.79 96.53 97.08 5,730,848 +0.07(+0.07%)
Jan 27, 2023 97.52 97.66 96.82 97.01 4,421,037 -0.52(-0.54%)
Jan 26, 2023 96.38 97.56 95.79 97.53 4,445,338 +0.84(+0.87%)
Jan 25, 2023 95.83 97.29 95.63 96.69 13,135,897 +1.98(+2.09%)
Jan 24, 2023 94.59 95.27 93.87 94.71 3,855,397 +0.14(+0.15%)
Jan 23, 2023 95.36 95.74 94.40 94.57 5,150,937 -0.63(-0.66%)
Jan 20, 2023 94.92 95.35 94.33 95.20 5,141,477 +0.59(+0.62%)
Jan 19, 2023 94.07 95.32 93.72 94.61 4,967,268 +1.80(+1.94%)
Jan 18, 2023 94.44 94.81 92.23 92.80 4,568,914 -1.84(-1.95%)
Jan 17, 2023 95.48 95.79 94.37 94.64 4,581,923 -0.44(-0.46%)
Jan 13, 2023 94.75 94.75 94.63 95.08 2,965,036 +0.24(+0.26%)
Jan 12, 2023 95.86 95.89 94.51 94.84 4,394,221 -0.58(-0.61%)
Jan 11, 2023 95.66 96.26 94.44 95.42 4,877,672 -0.12(-0.13%)
Jan 10, 2023 95.94 96.13 95.17 95.54 4,572,597 -0.10(-0.11%)
Jan 09, 2023 97.23 97.64 95.63 95.65 5,202,672 -1.11(-1.15%)
Jan 06, 2023 95.46 97.49 95.21 96.76 6,220,343 +2.50(+2.65%)
Jan 05, 2023 94.05 94.51 93.27 94.26 3,840,024 -0.38(-0.40%)
Jan 04, 2023 94.91 95.12 94.13 94.64 6,304,609 -0.07(-0.07%)
Jan 03, 2023 94.91 95.31 93.67 94.71 2,919,628 +0.08(+0.09%)
Dec 30, 2022 94.49 94.81 93.77 94.63 3,057,764 +0.02(+0.02%)
Dec 29, 2022 94.51 94.89 94.47 94.61 2,525,682 +0.23(+0.25%)
Dec 28, 2022 96.30 96.44 94.31 94.37 2,559,101 -1.63(-1.69%)
Dec 27, 2022 95.44 96.29 95.10 96.00 5,851,149 +0.93(+0.97%)
Dec 23, 2022 94.00 95.17 93.78 95.07 2,666,989 +0.78(+0.82%)
Dec 22, 2022 93.97 94.35 93.11 94.30 3,329,090 +0.32(+0.34%)
Dec 21, 2022 93.40 94.05 93.20 93.98 6,005,056 +0.81(+0.87%)
Dec 20, 2022 93.05 93.60 92.54 93.17 4,616,031 +0.29(+0.31%)
Dec 19, 2022 92.89 93.65 92.25 92.88 4,839,461 +0.30(+0.33%)
Dec 16, 2022 92.81 93.64 91.86 92.58 12,361,554 -0.91(-0.98%)
Dec 15, 2022 94.13 94.44 92.14 93.49 5,389,242 -1.10(-1.16%)
Dec 14, 2022 94.87 95.16 93.83 94.59 8,520,945 +0.13(+0.14%)
Dec 13, 2022 95.50 95.84 93.08 94.46 9,481,661 -0.26(-0.27%)
Dec 12, 2022 94.35 94.92 93.81 94.72 8,335,435 +0.47(+0.50%)
Dec 09, 2022 94.30 95.01 94.06 94.25 6,199,895 +0.03(+0.03%)
Dec 08, 2022 93.91 94.32 93.25 94.22 5,509,642 +0.17(+0.18%)
Dec 07, 2022 94.27 94.40 93.38 94.05 8,538,210 +0.23(+0.25%)
Dec 06, 2022 95.48 96.09 93.27 93.82 7,835,355 -1.71(-1.79%)
Dec 05, 2022 95.37 96.12 95.10 95.53 18,514,830 -0.76(-0.79%)
Dec 02, 2022 93.71 96.30 93.46 96.29 6,333,858 +1.70(+1.80%)
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.