Skip to main content

Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 96.86 97.44 96.47 96.99 4,873,745 -0.14(-0.14%)
Jul 28, 2023 96.29 97.22 95.80 97.13 3,998,294 +1.25(+1.30%)
Jul 27, 2023 95.81 96.25 95.52 95.89 4,773,652 +0.34(+0.36%)
Jul 26, 2023 94.34 95.77 93.94 95.55 3,977,751 +1.01(+1.07%)
Jul 25, 2023 94.58 94.84 93.19 94.53 4,164,983 -0.42(-0.44%)
Jul 24, 2023 94.87 95.25 94.73 94.95 4,538,559 +0.10(+0.10%)
Jul 21, 2023 95.85 95.85 94.55 94.86 4,310,720 -0.64(-0.67%)
Jul 20, 2023 97.05 97.95 95.47 95.50 6,737,882 -0.57(-0.60%)
Jul 19, 2023 95.33 96.72 95.30 96.07 7,868,756 +0.41(+0.43%)
Jul 18, 2023 95.92 96.93 95.58 95.66 6,103,582 -0.58(-0.61%)
Jul 17, 2023 96.44 96.59 95.23 96.25 4,863,363 -0.53(-0.55%)
Jul 14, 2023 97.63 97.92 96.77 96.78 3,021,025 -0.96(-0.99%)
Jul 13, 2023 96.56 97.89 96.35 97.74 5,557,561 +1.45(+1.51%)
Jul 12, 2023 96.05 96.46 95.92 96.29 5,762,468 +0.39(+0.41%)
Jul 11, 2023 95.43 95.91 95.15 95.91 3,515,403 +0.83(+0.87%)
Jul 10, 2023 95.26 95.84 94.74 95.08 4,238,971 +0.05(+0.05%)
Jul 07, 2023 94.83 95.81 94.58 95.03 4,840,051 +0.19(+0.21%)
Jul 06, 2023 93.84 95.06 93.66 94.84 3,178,802 +0.05(+0.05%)
Jul 05, 2023 95.29 95.40 94.38 94.79 3,925,052 -1.00(-1.05%)
Jul 03, 2023 95.32 95.83 94.75 95.79 2,118,955 +0.84(+0.88%)
Jun 30, 2023 95.16 95.53 94.55 94.95 3,860,732 -0.07(-0.07%)
Jun 29, 2023 93.44 95.06 93.33 95.02 3,231,531 +1.45(+1.55%)
Jun 28, 2023 93.53 93.79 92.62 93.57 3,060,020 -0.35(-0.37%)
Jun 27, 2023 94.23 94.47 93.37 93.92 3,439,581 -0.20(-0.22%)
Jun 26, 2023 93.59 94.47 92.70 94.13 3,933,207 +0.46(+0.49%)
Jun 23, 2023 93.06 94.20 92.89 93.67 9,137,125 +0.59(+0.64%)
Jun 22, 2023 92.62 93.49 92.10 93.08 5,938,264 +0.59(+0.64%)
Jun 21, 2023 91.19 92.69 91.00 92.48 5,081,651 +1.47(+1.61%)
Jun 20, 2023 91.92 92.77 90.98 91.01 5,235,989 -0.07(-0.07%)
Jun 16, 2023 90.95 92.25 90.81 91.08 9,946,686 +0.15(+0.17%)
Jun 15, 2023 89.94 91.21 89.70 90.93 4,922,326 +1.60(+1.79%)
Jun 14, 2023 90.21 90.40 89.12 89.32 3,172,477 -0.23(-0.26%)
Jun 13, 2023 88.82 89.62 88.73 89.55 3,885,682 +0.62(+0.70%)
Jun 12, 2023 88.83 89.13 88.45 88.93 2,935,690 +0.06(+0.06%)
Jun 09, 2023 88.40 88.98 88.02 88.87 3,577,420 +0.40(+0.46%)
Jun 08, 2023 88.79 88.97 88.14 88.47 2,826,280 -0.08(-0.09%)
Jun 07, 2023 88.17 88.70 87.43 88.55 5,279,769 +0.60(+0.69%)
Jun 06, 2023 86.34 88.02 86.27 87.94 4,643,926 +1.51(+1.74%)
Jun 05, 2023 87.72 87.83 85.98 86.43 4,799,889 -1.66(-1.88%)
Jun 02, 2023 86.87 88.33 86.58 88.10 4,885,820 +1.56(+1.80%)
Jun 01, 2023 86.52 87.12 86.02 86.54 4,570,423 +0.14(+0.17%)
May 31, 2023 86.43 86.94 85.96 86.40 6,922,965 -0.19(-0.22%)
May 30, 2023 86.67 86.97 85.51 86.59 8,131,966 -0.60(-0.69%)
May 26, 2023 88.02 88.31 87.08 87.19 4,977,010 +0.08(+0.09%)
May 25, 2023 88.03 88.16 86.99 87.12 5,767,819 -1.53(-1.72%)
May 24, 2023 89.29 89.77 88.63 88.64 3,893,636 -0.57(-0.63%)
May 23, 2023 89.73 89.93 89.21 89.21 7,979,991 -0.12(-0.14%)
May 22, 2023 89.31 89.80 88.96 89.33 3,190,682 -0.12(-0.13%)
May 19, 2023 89.38 90.01 89.30 89.45 4,195,500 +0.57(+0.64%)
May 18, 2023 89.10 89.30 88.12 88.88 8,746,554 -0.85(-0.95%)
May 17, 2023 90.25 90.68 89.38 89.74 5,894,810 -0.36(-0.39%)
May 16, 2023 90.91 91.10 89.99 90.09 6,535,474 -1.09(-1.20%)
May 15, 2023 91.56 91.66 90.72 91.19 2,708,849 -0.12(-0.13%)
May 12, 2023 91.23 91.37 90.63 91.30 2,322,749 +0.08(+0.08%)
May 11, 2023 90.72 91.24 90.01 91.22 3,703,186 -0.06(-0.06%)
May 10, 2023 92.07 92.33 90.24 91.28 2,778,958 -0.53(-0.57%)
May 09, 2023 91.40 92.37 90.68 91.81 3,029,877 +0.09(+0.09%)
May 08, 2023 91.70 92.01 91.24 91.72 2,373,973 +0.00(+0.00%)
May 05, 2023 90.71 92.15 90.41 91.72 2,528,301 +1.13(+1.25%)
May 04, 2023 91.62 91.83 90.01 90.59 4,652,948 -1.42(-1.54%)
May 03, 2023 93.00 93.43 91.97 92.01 3,729,590 -1.01(-1.08%)
May 02, 2023 95.08 95.30 91.59 93.02 3,974,224 -2.34(-2.46%)
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.