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 (%)
Jun 28, 2019 60.01 60.28 59.58 60.25 10,995,360 +0.47(+0.78%)
Jun 27, 2019 59.46 60.04 59.29 59.78 5,150,240 +0.41(+0.70%)
Jun 26, 2019 60.54 60.54 59.23 59.37 8,170,096 -1.10(-1.83%)
Jun 25, 2019 59.84 60.65 59.40 60.47 7,257,783 +0.76(+1.27%)
Jun 24, 2019 60.31 60.89 59.61 59.71 9,009,019 -1.07(-1.75%)
Jun 21, 2019 59.27 60.78 58.60 60.78 22,401,932 +1.57(+2.64%)
Jun 20, 2019 58.41 59.40 57.99 59.22 9,651,162 +1.28(+2.21%)
Jun 19, 2019 58.64 58.65 57.50 57.93 7,291,007 -0.35(-0.60%)
Jun 18, 2019 59.15 59.23 57.62 58.28 6,860,973 -0.67(-1.13%)
Jun 17, 2019 58.21 59.43 58.14 58.95 6,505,493 +0.60(+1.02%)
Jun 14, 2019 58.80 59.23 58.23 58.35 7,304,941 -0.29(-0.50%)
Jun 13, 2019 58.41 58.79 58.25 58.64 4,704,308 +0.29(+0.49%)
Jun 12, 2019 58.76 59.26 58.20 58.36 4,163,586 -0.70(-1.19%)
Jun 11, 2019 58.33 59.37 58.20 59.06 6,095,407 +0.89(+1.53%)
Jun 10, 2019 59.07 59.25 57.93 58.17 6,108,901 -0.91(-1.55%)
Jun 07, 2019 58.82 59.54 58.63 59.08 6,072,920 +0.73(+1.26%)
Jun 06, 2019 58.61 59.47 58.28 58.35 6,258,649 -0.04(-0.06%)
Jun 05, 2019 59.67 59.71 57.93 58.39 6,881,784 -0.94(-1.59%)
Jun 04, 2019 59.82 60.08 59.08 59.33 5,094,960 -0.08(-0.14%)
Jun 03, 2019 58.58 59.44 58.10 59.42 6,827,243 +1.12(+1.92%)
May 31, 2019 59.94 60.36 58.19 58.30 8,495,287 -1.87(-3.10%)
May 30, 2019 61.46 61.65 59.98 60.16 5,064,173 -1.16(-1.90%)
May 29, 2019 61.03 61.77 61.00 61.33 5,558,222 -0.31(-0.50%)
May 28, 2019 63.50 63.50 61.16 61.64 11,245,823 -2.34(-3.65%)
May 24, 2019 65.17 65.17 63.36 63.97 4,293,024 -1.21(-1.86%)
May 23, 2019 64.62 65.21 64.52 65.18 3,724,017 +0.57(+0.88%)
May 22, 2019 64.53 64.97 64.04 64.62 3,818,314 -0.20(-0.31%)
May 21, 2019 65.34 65.53 64.72 64.82 4,187,790 -0.36(-0.54%)
May 20, 2019 65.43 66.19 64.79 65.18 4,142,822 -0.44(-0.67%)
May 17, 2019 64.80 65.91 64.15 65.61 5,141,494 +0.98(+1.52%)
May 16, 2019 64.51 65.07 64.20 64.63 3,873,820 +0.13(+0.20%)
May 15, 2019 63.29 64.68 63.12 64.50 4,265,056 +0.94(+1.49%)
May 14, 2019 62.95 64.44 62.79 63.56 4,103,301 +0.29(+0.47%)
May 13, 2019 63.38 63.40 62.83 63.26 3,296,026 -0.63(-0.99%)
May 10, 2019 63.07 64.10 62.43 63.90 4,390,268 +0.46(+0.73%)
May 09, 2019 63.02 63.66 62.48 63.44 4,634,873 +0.09(+0.14%)
May 08, 2019 63.66 63.91 63.01 63.35 4,265,395 -0.47(-0.73%)
May 07, 2019 63.95 64.12 62.76 63.81 6,356,508 -0.52(-0.81%)
May 06, 2019 64.41 64.92 63.84 64.34 4,376,499 -0.44(-0.68%)
May 03, 2019 64.63 64.96 64.19 64.77 3,623,562 +0.59(+0.92%)
May 02, 2019 64.56 65.55 64.02 64.19 3,774,381 -0.65(-1.00%)
May 01, 2019 65.80 65.86 64.76 64.84 4,836,652 -0.59(-0.90%)
Apr 30, 2019 64.12 66.16 63.92 65.42 7,461,860 +1.25(+1.96%)
Apr 29, 2019 64.00 64.46 63.78 64.17 5,843,717 +0.11(+0.17%)
Apr 26, 2019 63.44 64.34 63.41 64.06 5,199,841 +0.88(+1.40%)
Apr 25, 2019 63.07 63.41 62.32 63.18 6,934,571 -0.65(-1.02%)
Apr 24, 2019 64.04 64.12 62.86 63.83 6,240,175 -0.35(-0.54%)
Apr 23, 2019 63.79 64.30 63.43 64.18 8,464,271 +0.47(+0.74%)
Apr 22, 2019 63.60 64.54 63.42 63.71 4,670,730 -0.15(-0.24%)
Apr 18, 2019 64.73 66.10 62.45 63.86 10,273,992 -0.75(-1.16%)
Apr 17, 2019 65.32 65.38 64.36 64.61 6,057,275 -0.55(-0.85%)
Apr 16, 2019 65.18 65.50 64.88 65.16 6,012,921 +0.02(+0.02%)
Apr 15, 2019 65.08 65.52 64.90 65.15 4,619,187 +0.32(+0.49%)
Apr 12, 2019 65.00 65.03 64.51 64.83 6,156,007 +0.20(+0.30%)
Apr 11, 2019 64.82 65.00 64.60 64.63 5,151,197 -0.15(-0.23%)
Apr 10, 2019 64.64 65.03 64.56 64.78 3,777,825 -0.10(-0.15%)
Apr 09, 2019 64.42 65.03 64.31 64.88 5,158,371 +0.40(+0.62%)
Apr 08, 2019 64.83 64.87 64.22 64.48 5,873,143 -0.10(-0.15%)
Apr 05, 2019 65.08 65.19 64.18 64.58 7,270,013 -0.48(-0.73%)
Apr 04, 2019 65.07 65.53 64.96 65.05 6,182,310 +0.20(+0.30%)
Apr 03, 2019 66.17 66.41 64.38 64.86 9,976,164 -1.66(-2.50%)
Apr 02, 2019 67.00 67.34 66.32 66.52 5,285,829 -0.14(-0.22%)
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.