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 (%)
Aug 31, 2021 89.05 89.57 88.76 89.02 4,485,525 -0.06(-0.07%)
Aug 30, 2021 88.25 89.18 88.25 89.09 2,743,578 +0.84(+0.95%)
Aug 27, 2021 88.00 88.51 87.59 88.25 3,464,462 +0.73(+0.84%)
Aug 26, 2021 87.53 87.85 87.13 87.51 1,994,356 +0.01(+0.01%)
Aug 25, 2021 87.11 87.92 86.66 87.50 2,561,118 +0.53(+0.61%)
Aug 24, 2021 86.96 87.09 86.13 86.98 3,040,223 -0.19(-0.22%)
Aug 23, 2021 87.92 88.23 87.10 87.17 3,219,348 -0.49(-0.56%)
Aug 20, 2021 87.48 88.12 87.17 87.66 2,446,556 +0.00(+0.00%)
Aug 19, 2021 86.69 87.86 86.69 87.66 3,467,339 +0.41(+0.47%)
Aug 18, 2021 88.01 88.36 87.17 87.25 2,961,871 -1.34(-1.51%)
Aug 17, 2021 88.42 89.02 87.95 88.59 4,525,381 +0.10(+0.11%)
Aug 16, 2021 88.01 88.53 87.65 88.50 3,525,987 +0.69(+0.79%)
Aug 13, 2021 86.72 88.01 86.46 87.81 2,562,726 +1.37(+1.58%)
Aug 12, 2021 86.20 86.56 85.81 86.44 3,355,063 +0.22(+0.25%)
Aug 11, 2021 86.79 86.91 86.19 86.22 3,470,287 -0.17(-0.20%)
Aug 10, 2021 86.02 86.87 85.69 86.40 2,483,526 +0.66(+0.77%)
Aug 09, 2021 85.61 85.94 85.20 85.74 2,348,551 -0.01(-0.01%)
Aug 06, 2021 86.33 86.44 85.55 85.75 2,910,925 -0.33(-0.38%)
Aug 05, 2021 86.32 86.54 85.74 86.08 2,250,477 +0.09(+0.10%)
Aug 04, 2021 86.81 87.00 85.65 85.99 2,998,590 -0.82(-0.95%)
Aug 03, 2021 86.64 87.17 86.11 86.81 3,531,867 +0.35(+0.41%)
Aug 02, 2021 86.98 87.75 86.27 86.46 3,849,811 -0.05(-0.06%)
Jul 30, 2021 86.51 86.82 86.01 86.51 4,076,215 -0.17(-0.20%)
Jul 29, 2021 85.83 86.98 85.65 86.68 3,787,983 +1.17(+1.36%)
Jul 28, 2021 86.33 86.40 85.44 85.52 3,496,735 -0.78(-0.90%)
Jul 27, 2021 85.73 86.70 85.46 86.29 3,342,803 +0.69(+0.81%)
Jul 26, 2021 84.77 85.77 84.75 85.60 4,158,048 +0.55(+0.65%)
Jul 23, 2021 84.50 85.34 84.13 85.05 2,550,991 +1.00(+1.19%)
Jul 22, 2021 83.14 84.08 82.72 84.05 4,568,266 +0.61(+0.73%)
Jul 21, 2021 82.67 83.65 82.29 83.44 4,752,956 +1.39(+1.70%)
Jul 20, 2021 82.98 83.80 81.19 82.05 7,886,280 -2.59(-3.06%)
Jul 19, 2021 85.29 85.41 83.56 84.64 5,402,161 -0.84(-0.98%)
Jul 16, 2021 86.03 86.22 85.42 85.48 3,612,892 -0.35(-0.41%)
Jul 15, 2021 85.39 86.03 85.39 85.84 3,373,704 -0.22(-0.25%)
Jul 14, 2021 84.70 86.10 84.55 86.05 3,327,400 +1.60(+1.89%)
Jul 13, 2021 84.97 85.18 84.16 84.45 5,934,571 -0.73(-0.85%)
Jul 12, 2021 85.47 85.89 84.88 85.18 5,766,959 -0.73(-0.86%)
Jul 09, 2021 85.89 86.60 85.51 85.91 5,853,380 +0.89(+1.05%)
Jul 08, 2021 84.85 85.56 84.78 85.02 4,047,131 -0.36(-0.43%)
Jul 07, 2021 85.26 85.65 84.91 85.39 4,126,957 +0.12(+0.14%)
Jul 06, 2021 86.34 86.48 84.88 85.26 4,034,235 -1.43(-1.65%)
Jul 02, 2021 86.43 86.89 86.19 86.69 3,196,968 +0.35(+0.41%)
Jul 01, 2021 85.75 86.85 85.71 86.34 4,180,913 +0.67(+0.79%)
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%)
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.