Philip Morris International (NY: PM )

84.88 USD -0.19 (-0.23%)
Streaming Delayed Price Updated: 10:14 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 84.68 85.85 84.68 85.07 3,563,601 +0.12(+0.14%)
Mar 01, 2021 84.73 86.16 84.47 84.95 3,101,197 +0.93(+1.11%)
Feb 26, 2021 86.52 86.91 83.98 84.02 5,651,700 -2.50(-2.89%)
Feb 25, 2021 87.00 87.93 86.39 86.52 3,678,661 -1.04(-1.19%)
Feb 24, 2021 86.02 88.19 86.00 87.56 4,560,780 +1.12(+1.30%)
Feb 23, 2021 87.64 87.75 86.16 86.44 4,090,260 -0.06(-0.07%)
Feb 22, 2021 85.16 86.62 84.74 86.50 3,525,740 +1.05(+1.23%)
Feb 19, 2021 86.33 86.67 85.36 85.45 4,289,400 -0.88(-1.02%)
Feb 18, 2021 86.11 86.93 86.00 86.33 6,859,761 -0.28(-0.32%)
Feb 17, 2021 85.70 87.07 85.62 86.61 5,102,420 +0.61(+0.71%)
Feb 16, 2021 85.88 86.22 85.32 86.00 4,322,563 -0.12(-0.14%)
Feb 12, 2021 85.40 86.18 85.06 86.12 3,597,400 +0.76(+0.89%)
Feb 11, 2021 86.13 86.43 84.97 85.36 3,568,686 -0.58(-0.67%)
Feb 10, 2021 87.00 87.73 85.04 85.94 5,259,628 +0.31(+0.36%)
Feb 09, 2021 86.19 86.70 85.57 85.63 4,204,390 -0.36(-0.42%)
Feb 08, 2021 84.40 86.04 84.15 85.99 4,843,267 +1.71(+2.03%)
Feb 05, 2021 84.39 84.79 83.48 84.28 5,049,100 +0.65(+0.78%)
Feb 04, 2021 80.03 83.69 80.02 83.63 5,391,304 +3.40(+4.24%)
Feb 03, 2021 79.21 80.84 78.91 80.23 4,273,831 +0.96(+1.21%)
Feb 02, 2021 79.66 80.19 79.21 79.27 4,790,711 +0.21(+0.27%)
Feb 01, 2021 79.00 79.73 78.34 79.06 6,209,454 -0.59(-0.74%)
Jan 29, 2021 81.09 81.45 79.54 79.65 5,107,500 -1.63(-2.01%)
Jan 28, 2021 79.80 82.07 79.72 81.28 3,304,816 +1.48(+1.85%)
Jan 27, 2021 81.10 82.05 79.44 79.80 5,294,728 -2.19(-2.67%)
Jan 26, 2021 81.50 82.29 81.15 81.99 3,710,656 +0.65(+0.80%)
Jan 25, 2021 80.50 81.36 80.04 81.34 4,155,251 +0.66(+0.82%)
Jan 22, 2021 81.12 81.39 80.52 80.68 3,156,200 -0.65(-0.80%)
Jan 21, 2021 81.95 82.08 81.10 81.33 4,166,318 -0.37(-0.45%)
Jan 20, 2021 81.43 82.03 81.01 81.70 4,733,458 -0.20(-0.24%)
Jan 19, 2021 81.44 82.29 80.81 81.90 7,685,127 +0.96(+1.19%)
Jan 15, 2021 80.92 81.37 79.84 80.94 4,492,200 -0.24(-0.30%)
Jan 14, 2021 81.23 81.57 80.54 81.18 5,503,992 -0.03(-0.04%)
Jan 13, 2021 80.89 81.42 80.52 81.21 5,280,248 +0.14(+0.17%)
Jan 12, 2021 82.00 82.35 80.13 81.07 5,300,292 -1.24(-1.51%)
Jan 11, 2021 83.10 83.69 82.04 82.31 4,697,993 -0.78(-0.94%)
Jan 08, 2021 83.29 83.75 82.47 83.09 4,035,500 +0.11(+0.13%)
Jan 07, 2021 82.69 83.36 82.32 82.98 4,824,315 +0.48(+0.58%)
Jan 06, 2021 82.71 83.25 82.01 82.50 6,376,579 +0.11(+0.13%)
Jan 05, 2021 82.18 83.09 81.83 82.39 5,282,723 +0.89(+1.09%)
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.