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 (%)
Jan 31, 2020 67.43 67.52 65.90 66.24 6,069,532 -1.31(-1.93%)
Jan 30, 2020 66.65 67.71 66.10 67.55 7,022,145 +0.30(+0.44%)
Jan 29, 2020 67.98 68.23 67.23 67.25 5,516,200 -0.58(-0.85%)
Jan 28, 2020 67.72 68.03 67.34 67.83 6,570,455 -0.02(-0.04%)
Jan 27, 2020 68.44 68.80 67.74 67.85 4,738,444 -1.15(-1.67%)
Jan 24, 2020 69.55 69.94 68.59 69.00 4,855,001 -0.74(-1.07%)
Jan 23, 2020 70.93 71.14 69.70 69.75 5,733,204 -1.52(-2.14%)
Jan 22, 2020 70.94 71.39 70.88 71.27 5,737,667 +0.09(+0.12%)
Jan 21, 2020 70.84 71.28 70.41 71.18 7,956,834 +0.14(+0.20%)
Jan 17, 2020 70.95 71.19 70.28 71.04 7,376,576 +0.10(+0.15%)
Jan 16, 2020 70.98 71.18 70.64 70.93 3,248,982 +0.19(+0.27%)
Jan 15, 2020 69.93 71.20 69.92 70.74 5,188,017 +0.59(+0.84%)
Jan 14, 2020 70.24 70.44 69.88 70.15 6,403,840 -0.19(-0.27%)
Jan 13, 2020 70.01 70.85 69.90 70.34 6,745,472 +0.29(+0.41%)
Jan 10, 2020 71.25 71.29 69.94 70.05 5,507,337 -0.66(-0.93%)
Jan 09, 2020 70.78 71.02 70.02 70.71 7,715,843 +0.19(+0.27%)
Jan 08, 2020 69.52 70.77 69.23 70.52 6,663,972 +1.31(+1.90%)
Jan 07, 2020 68.59 69.55 68.30 69.20 5,386,601 +0.44(+0.64%)
Jan 06, 2020 68.01 68.97 67.58 68.76 8,791,039 +0.66(+0.96%)
Jan 03, 2020 68.11 68.84 67.97 68.11 4,752,500 -0.13(-0.19%)
Jan 02, 2020 68.49 69.02 67.89 68.23 6,376,282 +0.08(+0.12%)
Dec 31, 2019 68.65 68.80 67.91 68.15 4,648,626 -0.49(-0.71%)
Dec 30, 2019 69.20 69.42 68.50 68.64 3,207,162 -0.49(-0.71%)
Dec 27, 2019 68.90 69.24 68.72 69.13 2,904,611 +0.22(+0.33%)
Dec 26, 2019 69.08 69.29 68.49 68.91 3,182,578 -0.06(-0.09%)
Dec 24, 2019 68.90 69.21 68.74 68.97 1,540,386 +0.07(+0.10%)
Dec 23, 2019 68.55 69.00 68.50 68.90 4,984,445 +0.60(+0.88%)
Dec 20, 2019 69.59 69.75 68.24 68.30 11,711,082 -0.58(-0.84%)
Dec 19, 2019 68.80 69.08 68.56 68.88 6,348,769 +0.23(+0.34%)
Dec 18, 2019 67.84 68.80 67.64 68.64 7,791,706 +0.74(+1.09%)
Dec 17, 2019 67.82 68.19 67.34 67.91 6,879,825 -0.24(-0.35%)
Dec 16, 2019 67.43 68.31 67.40 68.14 7,081,111 +1.25(+1.87%)
Dec 13, 2019 66.37 67.07 66.09 66.89 7,056,386 +0.49(+0.74%)
Dec 12, 2019 67.03 67.16 66.37 66.40 7,726,217 -0.62(-0.93%)
Dec 11, 2019 66.56 67.25 66.37 67.03 4,708,080 +0.74(+1.12%)
Dec 10, 2019 65.84 66.55 65.64 66.29 4,425,364 +0.24(+0.37%)
Dec 09, 2019 66.18 66.31 65.92 66.04 4,171,144 +0.27(+0.41%)
Dec 06, 2019 65.70 66.11 65.27 65.77 4,793,153 +0.69(+1.06%)
Dec 05, 2019 64.84 65.12 64.31 65.09 6,594,095 +0.22(+0.34%)
Dec 04, 2019 65.15 65.61 64.69 64.86 6,396,268 -0.69(-1.05%)
Dec 03, 2019 65.58 65.63 64.62 65.55 6,370,003 +0.29(+0.45%)
Dec 02, 2019 65.22 65.43 64.56 65.26 5,572,138 -0.26(-0.40%)
Nov 29, 2019 64.97 65.69 64.97 65.52 3,705,773 +0.36(+0.55%)
Nov 27, 2019 65.31 65.72 64.52 65.16 5,228,307 +0.17(+0.26%)
Nov 26, 2019 65.23 65.78 64.56 65.00 6,655,806 -0.08(-0.12%)
Nov 25, 2019 65.18 65.39 64.43 65.08 10,145,209 -0.01(-0.01%)
Nov 22, 2019 66.15 66.63 65.07 65.09 6,030,774 -0.85(-1.29%)
Nov 21, 2019 66.10 67.08 65.61 65.94 5,101,771 -0.02(-0.02%)
Nov 20, 2019 65.75 67.63 65.71 65.95 7,176,790 +0.02(+0.02%)
Nov 19, 2019 66.67 66.95 65.91 65.94 6,132,629 -1.05(-1.57%)
Nov 18, 2019 67.16 67.41 66.82 66.99 4,096,819 +0.00(+0.00%)
Nov 15, 2019 66.28 67.00 66.04 66.99 5,837,498 +0.91(+1.37%)
Nov 14, 2019 66.91 66.91 66.00 66.08 3,666,357 -0.86(-1.29%)
Nov 13, 2019 66.53 67.03 66.48 66.94 4,712,130 +0.21(+0.32%)
Nov 12, 2019 66.14 66.76 65.96 66.73 4,646,661 +0.57(+0.86%)
Nov 11, 2019 65.93 66.44 65.72 66.16 3,787,521 +0.13(+0.20%)
Nov 08, 2019 64.94 66.10 64.57 66.03 6,692,618 +1.04(+1.60%)
Nov 07, 2019 66.26 66.29 64.92 64.98 6,604,039 -1.15(-1.73%)
Nov 06, 2019 66.64 66.92 66.00 66.13 5,828,246 -0.39(-0.59%)
Nov 05, 2019 66.14 66.98 65.86 66.52 6,101,249 +0.60(+0.91%)
Nov 04, 2019 65.33 66.35 65.12 65.92 5,435,188 +0.37(+0.57%)
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.