Skip to main content

Philip Morris International (NY: PM )

103.76 -0.56 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 104.31 104.45 103.56 103.76 4,133,438 -0.56(-0.54%)
Jan 26, 2023 103.09 104.35 102.45 104.32 4,156,158 +0.90(+0.87%)
Jan 25, 2023 102.50 104.06 102.28 103.42 12,281,374 +2.12(+2.09%)
Jan 24, 2023 101.17 101.90 100.40 101.30 3,604,594 +0.15(+0.15%)
Jan 23, 2023 102.00 102.40 100.97 101.15 4,815,856 -0.67(-0.66%)
Jan 20, 2023 101.52 101.98 100.89 101.82 4,807,011 +0.63(+0.62%)
Jan 19, 2023 100.61 101.95 100.24 101.19 4,644,135 +1.93(+1.94%)
Jan 18, 2023 101.01 101.41 98.65 99.26 4,271,695 -1.97(-1.95%)
Jan 17, 2023 102.12 102.46 100.93 101.23 4,283,858 -0.47(-0.46%)
Jan 13, 2023 101.34 101.34 101.21 101.70 2,772,153 +0.26(+0.26%)
Jan 12, 2023 102.53 102.56 101.09 101.44 4,108,366 -0.62(-0.61%)
Jan 11, 2023 102.32 102.96 101.01 102.06 4,560,367 -0.13(-0.13%)
Jan 10, 2023 102.62 102.82 101.79 102.19 4,275,138 -0.11(-0.11%)
Jan 09, 2023 104.00 104.43 102.28 102.30 4,864,225 -1.19(-1.15%)
Jan 06, 2023 102.10 104.27 101.83 103.49 5,815,694 +2.67(+2.65%)
Jan 05, 2023 100.59 101.09 99.76 100.82 3,590,221 -0.41(-0.41%)
Jan 04, 2023 101.51 101.74 100.68 101.23 5,894,479 -0.07(-0.07%)
Jan 03, 2023 101.51 101.94 100.19 101.30 2,729,699 +0.09(+0.09%)
Dec 30, 2022 101.06 101.41 100.30 101.21 2,858,849 +0.02(+0.02%)
Dec 29, 2022 101.09 101.49 101.04 101.19 2,361,380 +0.25(+0.25%)
Dec 28, 2022 103.00 103.15 100.87 100.94 2,392,625 -1.74(-1.69%)
Dec 27, 2022 102.08 103.00 101.72 102.68 5,470,517 +0.99(+0.97%)
Dec 23, 2022 100.54 101.79 100.31 101.69 2,493,495 +0.83(+0.82%)
Dec 22, 2022 100.51 100.92 99.59 100.86 3,112,525 +0.34(+0.34%)
Dec 21, 2022 99.90 100.59 99.69 100.52 5,614,412 +0.87(+0.87%)
Dec 20, 2022 99.52 100.11 98.98 99.65 4,315,746 +0.31(+0.31%)
Dec 19, 2022 99.35 100.16 98.67 99.34 4,524,642 +0.33(+0.33%)
Dec 16, 2022 99.26 100.15 98.25 99.02 11,557,404 -0.98(-0.98%)
Dec 15, 2022 100.68 101.01 98.55 100.00 5,038,658 -1.18(-1.16%)
Dec 14, 2022 101.47 101.78 100.36 101.17 7,966,636 +0.14(+0.14%)
Dec 13, 2022 102.15 102.51 99.55 101.03 8,864,855 -0.28(-0.27%)
Dec 12, 2022 100.91 101.53 100.34 101.31 7,793,194 +0.50(+0.50%)
Dec 09, 2022 100.86 101.62 100.61 100.81 5,796,576 +0.03(+0.03%)
Dec 08, 2022 100.44 100.88 99.74 100.78 5,151,226 +0.18(+0.18%)
Dec 07, 2022 100.83 100.96 99.88 100.60 7,982,778 +0.25(+0.25%)
Dec 06, 2022 102.12 102.78 99.76 100.35 7,325,645 -1.83(-1.79%)
Dec 05, 2022 102.01 102.81 101.71 102.18 17,310,394 -0.81(-0.79%)
Dec 02, 2022 100.23 103.00 99.97 102.99 5,921,824 +1.82(+1.79%)
Dec 01, 2022 98.80 101.38 98.64 101.17 7,896,683 +2.76(+2.80%)
Nov 30, 2022 96.72 98.62 95.51 98.42 5,948,089 +1.86(+1.92%)
Nov 29, 2022 96.59 96.67 95.80 96.56 2,896,189 +0.16(+0.16%)
Nov 28, 2022 96.10 96.89 95.56 96.40 3,669,839 -0.61(-0.63%)
Nov 25, 2022 96.78 97.34 96.53 97.01 1,315,565 +0.14(+0.14%)
Nov 23, 2022 96.22 97.36 95.97 96.88 3,017,705 +0.94(+0.98%)
Nov 22, 2022 96.11 96.34 95.72 95.94 2,899,372 +0.26(+0.27%)
Nov 21, 2022 95.39 96.23 94.84 95.68 3,313,599 +0.61(+0.64%)
Nov 18, 2022 94.79 95.39 94.22 95.07 3,882,907 +1.11(+1.18%)
Nov 17, 2022 93.76 94.20 92.31 93.96 2,842,497 +0.44(+0.48%)
Nov 16, 2022 94.06 94.39 93.19 93.52 2,856,186 +0.04(+0.04%)
Nov 15, 2022 94.48 95.01 92.76 93.48 4,296,758 +0.73(+0.79%)
Nov 14, 2022 93.36 94.17 92.69 92.75 5,787,987 -0.53(-0.57%)
Nov 11, 2022 92.27 93.63 91.26 93.28 4,070,313 +1.20(+1.31%)
Nov 10, 2022 91.84 92.41 90.52 92.08 5,522,443 +2.25(+2.51%)
Nov 09, 2022 91.39 91.74 89.77 89.83 3,159,235 -1.51(-1.65%)
Nov 08, 2022 90.05 91.42 89.22 91.34 4,229,935 +1.58(+1.76%)
Nov 07, 2022 89.31 90.23 88.99 89.76 5,134,130 +0.91(+1.02%)
Nov 04, 2022 88.38 90.04 87.95 88.85 3,028,574 +1.62(+1.86%)
Nov 03, 2022 87.48 87.99 87.06 87.23 3,374,224 -1.03(-1.16%)
Nov 02, 2022 90.45 90.73 88.13 88.26 4,751,406 -2.31(-2.55%)
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.