Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 66.98 67.77 66.67 67.68 8,246,410 +0.85(+1.27%)
Mar 28, 2019 66.61 67.36 66.53 66.83 7,626,798 +0.19(+0.29%)
Mar 27, 2019 67.59 67.84 65.81 66.64 8,373,678 -1.19(-1.76%)
Mar 26, 2019 67.85 68.48 67.59 67.83 7,739,206 +0.24(+0.36%)
Mar 25, 2019 68.55 68.75 67.51 67.59 10,368,453 -1.35(-1.95%)
Mar 22, 2019 69.31 70.12 68.90 68.93 7,909,085 -0.56(-0.81%)
Mar 21, 2019 68.31 69.57 68.22 69.49 5,637,630 +0.88(+1.29%)
Mar 20, 2019 68.28 68.82 67.94 68.61 6,948,572 +0.18(+0.27%)
Mar 19, 2019 68.60 69.22 68.16 68.43 8,035,305 -0.17(-0.25%)
Mar 18, 2019 68.99 69.03 68.47 68.60 6,211,896 -0.09(-0.13%)
Mar 15, 2019 67.72 69.05 67.59 68.69 16,331,732 +0.80(+1.18%)
Mar 14, 2019 67.39 67.98 67.26 67.89 5,997,562 +0.22(+0.32%)
Mar 13, 2019 67.21 67.89 66.97 67.67 5,910,558 +0.53(+0.79%)
Mar 12, 2019 67.67 68.25 66.90 67.14 7,498,757 -0.33(-0.49%)
Mar 11, 2019 66.24 67.67 66.24 67.47 7,964,051 +1.35(+2.05%)
Mar 08, 2019 65.71 66.51 65.60 66.12 5,112,470 +0.36(+0.55%)
Mar 07, 2019 65.83 65.89 65.32 65.76 6,352,020 -0.04(-0.06%)
Mar 06, 2019 65.76 66.07 65.31 65.80 6,531,513 +0.03(+0.05%)
Mar 05, 2019 65.64 66.29 65.43 65.76 7,334,505 -0.23(-0.34%)
Mar 04, 2019 66.38 66.54 65.52 65.99 4,908,644 -0.17(-0.26%)
Mar 01, 2019 66.10 66.31 65.59 66.17 5,791,884 +0.43(+0.66%)
Feb 28, 2019 65.98 66.19 65.60 65.73 5,666,907 -0.25(-0.38%)
Feb 27, 2019 65.99 66.23 65.58 65.98 6,176,392 +0.57(+0.88%)
Feb 26, 2019 65.26 66.14 65.18 65.41 6,094,431 -0.07(-0.10%)
Feb 25, 2019 66.09 66.31 65.45 65.48 6,639,349 -0.42(-0.63%)
Feb 22, 2019 64.63 65.97 64.39 65.89 5,710,677 +1.19(+1.83%)
Feb 21, 2019 64.31 64.89 63.91 64.71 7,685,440 +0.41(+0.64%)
Feb 20, 2019 63.12 64.86 63.05 64.30 6,796,310 +1.25(+1.98%)
Feb 19, 2019 63.16 63.28 62.48 63.05 7,019,096 -0.05(-0.08%)
Feb 15, 2019 62.60 63.18 62.15 63.10 8,510,996 +1.22(+1.97%)
Feb 14, 2019 61.33 62.38 61.26 61.89 7,412,930 +0.42(+0.68%)
Feb 13, 2019 61.21 61.49 60.90 61.47 6,437,260 +0.53(+0.87%)
Feb 12, 2019 59.88 61.14 59.71 60.94 7,478,796 +1.17(+1.96%)
Feb 11, 2019 60.15 60.51 59.67 59.77 9,195,772 -0.70(-1.16%)
Feb 08, 2019 58.21 60.50 57.77 60.47 15,963,920 +2.46(+4.24%)
Feb 07, 2019 58.79 59.44 57.29 58.02 9,135,131 +0.92(+1.62%)
Feb 06, 2019 57.12 57.55 56.96 57.09 6,590,149 -0.23(-0.40%)
Feb 05, 2019 57.47 57.65 57.16 57.32 5,082,141 -0.18(-0.32%)
Feb 04, 2019 57.09 57.61 56.90 57.50 7,069,492 +0.24(+0.42%)
Feb 01, 2019 58.24 58.26 56.96 57.26 10,323,340 -0.75(-1.29%)
Jan 31, 2019 56.56 58.29 56.20 58.01 11,079,666 +1.69(+3.01%)
Jan 30, 2019 56.59 56.94 56.22 56.31 8,059,453 +0.05(+0.09%)
Jan 29, 2019 56.29 56.84 55.98 56.26 6,340,184 +0.05(+0.08%)
Jan 28, 2019 54.90 56.33 54.54 56.22 8,736,026 +1.22(+2.23%)
Jan 25, 2019 54.50 55.59 54.39 54.99 7,000,334 +0.89(+1.65%)
Jan 24, 2019 55.61 55.81 53.16 54.10 17,523,812 -1.85(-3.31%)
Jan 23, 2019 55.32 56.07 55.01 55.95 8,280,503 +0.90(+1.63%)
Jan 22, 2019 55.47 55.84 54.33 55.05 13,606,977 -0.74(-1.33%)
Jan 18, 2019 55.39 56.09 54.94 55.79 11,527,293 +0.96(+1.75%)
Jan 17, 2019 53.39 55.01 53.16 54.83 10,499,616 +1.34(+2.50%)
Jan 16, 2019 53.23 53.72 52.44 53.49 9,613,098 +0.19(+0.35%)
Jan 15, 2019 52.44 53.43 52.32 53.30 8,780,964 +0.67(+1.26%)
Jan 14, 2019 52.35 52.87 52.16 52.64 11,121,301 +0.09(+0.17%)
Jan 11, 2019 51.76 52.56 51.29 52.55 9,456,912 +1.02(+1.98%)
Jan 10, 2019 51.55 51.96 51.39 51.53 11,831,477 +0.18(+0.35%)
Jan 09, 2019 51.60 51.95 51.26 51.35 7,813,103 +0.03(+0.06%)
Jan 08, 2019 51.17 51.63 51.04 51.32 9,507,985 +0.34(+0.67%)
Jan 07, 2019 52.31 52.40 50.92 50.98 10,280,044 -1.61(-3.06%)
Jan 04, 2019 50.68 52.60 50.62 52.59 9,550,287 +2.35(+4.68%)
Jan 03, 2019 50.67 51.61 50.12 50.23 8,171,180 -0.66(-1.29%)
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.