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 30, 2021 84.88 85.83 84.73 85.66 4,450,553 +1.01(+1.19%)
Jun 29, 2021 85.52 85.52 84.28 84.65 3,745,739 -0.63(-0.74%)
Jun 28, 2021 85.87 85.96 85.11 85.28 4,550,640 -0.32(-0.37%)
Jun 25, 2021 85.59 85.69 85.32 85.60 6,849,930 +0.01(+0.01%)
Jun 24, 2021 84.63 85.72 84.63 85.59 5,994,816 +0.16(+0.18%)
Jun 23, 2021 85.41 85.98 85.34 85.44 11,951,310 +0.04(+0.05%)
Jun 22, 2021 85.39 86.07 85.26 85.39 4,392,124 -0.14(-0.16%)
Jun 21, 2021 85.39 85.87 85.16 85.53 13,498,625 +0.56(+0.66%)
Jun 18, 2021 84.69 85.28 83.87 84.97 18,492,152 -0.43(-0.50%)
Jun 17, 2021 85.39 85.96 85.11 85.39 7,957,802 +0.07(+0.08%)
Jun 16, 2021 86.14 86.21 84.98 85.33 8,712,450 -0.46(-0.54%)
Jun 15, 2021 85.75 86.14 85.43 85.79 4,980,385 -0.03(-0.04%)
Jun 14, 2021 84.71 85.92 84.35 85.82 10,901,532 +1.42(+1.68%)
Jun 11, 2021 83.77 84.42 83.52 84.40 6,476,533 +1.10(+1.32%)
Jun 10, 2021 82.67 83.35 82.67 83.30 3,590,199 +0.68(+0.83%)
Jun 09, 2021 82.33 83.10 82.18 82.62 2,991,924 +0.30(+0.36%)
Jun 08, 2021 84.28 84.50 82.16 82.32 6,388,380 -1.84(-2.19%)
Jun 07, 2021 83.76 84.27 83.52 84.17 5,118,150 +0.56(+0.67%)
Jun 04, 2021 83.69 83.80 83.23 83.60 5,236,413 +0.45(+0.54%)
Jun 03, 2021 82.21 83.27 82.05 83.15 3,943,263 +0.48(+0.58%)
Jun 02, 2021 83.01 83.15 82.33 82.67 5,120,905 +0.03(+0.03%)
Jun 01, 2021 82.84 83.34 82.44 82.65 3,181,946 +0.30(+0.36%)
May 28, 2021 82.41 83.01 82.30 82.35 4,387,426 -0.21(-0.26%)
May 27, 2021 83.23 83.51 82.24 82.56 3,914,414 -0.54(-0.65%)
May 26, 2021 83.20 83.43 82.71 83.10 3,265,604 -0.18(-0.22%)
May 25, 2021 83.72 83.94 82.58 83.28 3,948,200 -0.55(-0.65%)
May 24, 2021 83.48 84.11 83.06 83.82 3,564,606 +0.63(+0.76%)
May 21, 2021 83.39 83.68 82.58 83.19 4,085,741 +0.00(+0.00%)
May 20, 2021 82.16 83.50 82.07 83.19 3,023,873 +0.95(+1.15%)
May 19, 2021 83.14 83.14 81.84 82.24 6,252,336 -1.18(-1.41%)
May 18, 2021 83.27 83.62 82.90 83.42 3,801,098 +0.12(+0.14%)
May 17, 2021 83.27 83.91 83.27 83.30 2,636,546 -0.13(-0.15%)
May 14, 2021 83.64 84.17 83.38 83.43 2,781,402 +0.13(+0.15%)
May 13, 2021 81.92 83.67 81.83 83.30 4,791,018 +1.15(+1.40%)
May 12, 2021 83.32 83.54 82.05 82.15 4,481,549 -0.93(-1.12%)
May 11, 2021 83.98 84.08 82.47 83.08 4,150,569 -0.66(-0.79%)
May 10, 2021 83.37 84.22 83.33 83.74 5,229,519 +0.56(+0.67%)
May 07, 2021 82.52 83.36 82.30 83.18 3,183,570 +0.50(+0.61%)
May 06, 2021 81.97 82.82 81.70 82.68 7,261,637 +1.18(+1.45%)
May 05, 2021 80.96 81.59 80.78 81.50 4,721,266 +0.45(+0.56%)
May 04, 2021 81.83 82.18 80.78 81.05 6,253,006 -0.80(-0.98%)
May 03, 2021 81.56 82.44 81.25 81.85 4,396,795 +0.73(+0.89%)
Apr 30, 2021 81.45 81.47 80.61 81.13 5,892,028 -0.08(-0.09%)
Apr 29, 2021 80.51 81.28 80.11 81.20 5,505,995 +0.80(+1.00%)
Apr 28, 2021 81.13 81.35 80.32 80.40 3,592,947 -0.31(-0.38%)
Apr 27, 2021 80.67 80.95 80.40 80.71 4,735,993 +0.10(+0.13%)
Apr 26, 2021 80.78 80.98 80.28 80.60 3,696,977 -0.19(-0.23%)
Apr 23, 2021 79.82 80.88 79.74 80.79 4,387,960 +0.51(+0.64%)
Apr 22, 2021 80.27 80.89 80.07 80.28 5,692,302 -0.15(-0.19%)
Apr 21, 2021 80.27 81.64 80.25 80.43 6,345,021 +0.16(+0.20%)
Apr 20, 2021 77.79 80.82 77.03 80.27 9,559,428 +1.99(+2.54%)
Apr 19, 2021 79.72 79.78 78.10 78.28 8,620,842 -1.06(-1.33%)
Apr 16, 2021 78.94 79.49 78.52 79.34 5,794,716 +0.92(+1.18%)
Apr 15, 2021 78.30 79.02 78.05 78.42 5,074,316 +0.65(+0.83%)
Apr 14, 2021 77.48 77.96 77.22 77.77 4,752,796 +0.25(+0.32%)
Apr 13, 2021 76.95 77.71 76.85 77.52 6,604,227 -0.52(-0.67%)
Apr 12, 2021 77.84 78.35 77.56 78.04 5,113,354 +0.27(+0.35%)
Apr 09, 2021 76.60 77.80 76.49 77.77 6,067,214 +1.39(+1.82%)
Apr 08, 2021 75.59 76.57 75.40 76.38 5,897,975 +0.99(+1.31%)
Apr 07, 2021 75.79 76.04 74.93 75.39 3,928,387 -0.30(-0.39%)
Apr 06, 2021 75.50 76.04 74.87 75.69 4,426,653 +0.03(+0.03%)
Apr 05, 2021 75.59 76.36 75.59 75.66 4,207,896 +0.46(+0.61%)
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.