Skip to main content

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 31, 2023 93.24 93.45 92.80 93.35 4,049,998 +0.60(+0.65%)
Mar 30, 2023 92.92 94.22 92.40 92.74 5,263,957 +1.82(+2.01%)
Mar 29, 2023 91.02 91.54 90.55 90.92 4,559,454 +0.47(+0.52%)
Mar 28, 2023 88.82 90.61 88.82 90.45 4,749,321 +1.56(+1.76%)
Mar 27, 2023 87.98 89.26 87.85 88.88 6,333,323 +1.78(+2.04%)
Mar 24, 2023 87.08 87.34 86.46 87.11 4,061,134 +0.46(+0.53%)
Mar 23, 2023 88.58 88.79 86.59 86.65 5,780,911 -2.02(-2.27%)
Mar 22, 2023 90.70 90.99 88.53 88.66 8,071,971 -1.98(-2.18%)
Mar 21, 2023 91.82 92.22 90.29 90.64 4,265,163 -0.57(-0.62%)
Mar 20, 2023 90.13 91.43 90.11 91.21 5,394,956 +1.43(+1.59%)
Mar 17, 2023 90.19 90.43 88.51 89.78 19,851,304 -0.57(-0.63%)
Mar 16, 2023 91.10 91.10 89.52 90.35 7,602,394 -0.75(-0.82%)
Mar 15, 2023 90.92 91.31 89.79 91.09 7,507,414 -1.11(-1.20%)
Mar 14, 2023 92.52 92.58 91.42 92.20 6,484,456 -0.02(-0.02%)
Mar 13, 2023 93.01 94.51 92.14 92.22 8,211,287 -0.93(-1.00%)
Mar 10, 2023 93.75 94.39 92.78 93.15 4,192,567 -0.58(-0.62%)
Mar 09, 2023 95.03 95.21 93.65 93.73 3,986,082 -0.75(-0.79%)
Mar 08, 2023 93.95 94.61 93.86 94.47 3,730,350 +0.47(+0.50%)
Mar 07, 2023 94.61 94.80 93.19 94.00 3,888,569 -0.81(-0.85%)
Mar 06, 2023 93.72 94.82 93.53 94.81 3,721,630 +0.85(+0.91%)
Mar 03, 2023 93.32 94.09 92.79 93.95 2,603,377 +0.80(+0.85%)
Mar 02, 2023 92.06 93.50 92.02 93.16 3,501,636 +0.81(+0.87%)
Mar 01, 2023 93.76 93.88 91.93 92.35 4,455,889 +0.20(+0.22%)
Feb 28, 2023 92.52 92.86 91.43 92.15 5,292,752 -0.82(-0.89%)
Feb 27, 2023 93.84 93.93 92.79 92.98 4,078,484 -0.39(-0.42%)
Feb 24, 2023 93.65 93.96 92.28 93.37 3,760,504 -1.18(-1.25%)
Feb 23, 2023 94.46 94.69 93.66 94.55 4,568,805 +0.23(+0.24%)
Feb 22, 2023 94.64 95.87 93.99 94.32 3,714,486 -0.37(-0.39%)
Feb 21, 2023 96.12 96.22 94.40 94.69 4,087,121 -1.74(-1.81%)
Feb 17, 2023 94.96 96.61 94.66 96.44 4,680,997 +1.44(+1.52%)
Feb 16, 2023 94.96 95.90 93.81 95.00 3,098,098 -0.77(-0.80%)
Feb 15, 2023 96.10 96.10 94.97 95.76 3,205,124 -0.57(-0.59%)
Feb 14, 2023 98.02 98.09 96.24 96.33 3,432,557 -1.89(-1.93%)
Feb 13, 2023 97.35 98.30 97.14 98.23 3,999,424 +1.28(+1.32%)
Feb 10, 2023 96.77 97.07 95.64 96.95 3,898,975 +0.32(+0.33%)
Feb 09, 2023 96.97 97.78 96.03 96.62 4,338,201 +0.69(+0.72%)
Feb 08, 2023 95.83 96.44 95.71 95.93 4,104,532 -0.86(-0.89%)
Feb 07, 2023 95.59 96.95 95.28 96.80 4,161,681 +0.37(+0.38%)
Feb 06, 2023 97.13 97.24 96.28 96.43 3,049,971 -0.74(-0.76%)
Feb 03, 2023 98.22 98.24 96.41 97.16 3,727,646 -0.87(-0.89%)
Feb 02, 2023 99.06 99.24 97.39 98.04 4,623,214 -1.78(-1.78%)
Feb 01, 2023 98.97 100.03 98.52 99.82 4,003,434 +1.09(+1.10%)
Jan 31, 2023 98.70 98.75 97.85 98.73 3,738,087 +0.39(+0.39%)
Jan 30, 2023 97.86 99.06 97.79 98.34 5,657,230 +0.07(+0.07%)
Jan 27, 2023 98.79 98.93 98.08 98.27 4,364,245 -0.53(-0.54%)
Jan 26, 2023 97.64 98.83 97.03 98.80 4,388,234 +0.85(+0.87%)
Jan 25, 2023 97.08 98.56 96.87 97.95 12,967,155 +2.01(+2.09%)
Jan 24, 2023 95.82 96.51 95.09 95.94 3,805,871 +0.14(+0.15%)
Jan 23, 2023 96.61 96.98 95.63 95.80 5,084,769 -0.63(-0.66%)
Jan 20, 2023 96.15 96.59 95.55 96.44 5,075,430 +0.60(+0.62%)
Jan 19, 2023 95.29 96.56 94.94 95.84 4,903,459 +1.83(+1.94%)
Jan 18, 2023 95.67 96.05 93.43 94.01 4,510,222 -1.87(-1.95%)
Jan 17, 2023 96.72 97.04 95.59 95.88 4,523,065 -0.45(-0.46%)
Jan 13, 2023 95.98 95.98 95.86 96.32 2,926,947 +0.25(+0.26%)
Jan 12, 2023 97.11 97.14 95.74 96.08 4,337,773 -0.59(-0.61%)
Jan 11, 2023 96.91 97.51 95.67 96.66 4,815,014 -0.12(-0.13%)
Jan 10, 2023 97.19 97.38 96.41 96.79 4,513,858 -0.10(-0.11%)
Jan 09, 2023 98.50 98.91 96.87 96.89 5,135,839 -1.13(-1.15%)
Jan 06, 2023 96.70 98.76 96.44 98.02 6,140,437 +2.53(+2.65%)
Jan 05, 2023 95.27 95.74 94.48 95.49 3,790,695 -0.39(-0.41%)
Jan 04, 2023 96.14 96.36 95.36 95.88 6,223,621 -0.07(-0.07%)
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.