Skip to main content

Philip Morris International (NY: PM )

119.85 -1.11 (-0.92%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 96.10 96.15 95.27 96.12 3,839,280 +0.38(+0.39%)
Jan 30, 2023 95.28 96.45 95.21 95.75 5,810,375 +0.06(+0.07%)
Jan 27, 2023 96.19 96.32 95.49 95.68 4,482,388 -0.52(-0.54%)
Jan 26, 2023 95.06 96.23 94.47 96.20 4,507,026 +0.83(+0.87%)
Jan 25, 2023 94.52 95.96 94.32 95.37 13,318,184 +1.95(+2.09%)
Jan 24, 2023 93.29 93.97 92.58 93.41 3,908,898 +0.14(+0.15%)
Jan 23, 2023 94.06 94.42 93.11 93.28 5,222,417 -0.62(-0.66%)
Jan 20, 2023 93.62 94.04 93.04 93.89 5,212,825 +0.58(+0.62%)
Jan 19, 2023 92.78 94.01 92.44 93.31 5,036,199 +1.78(+1.94%)
Jan 18, 2023 93.15 93.52 90.97 91.53 4,632,317 -1.82(-1.95%)
Jan 17, 2023 94.17 94.48 93.08 93.35 4,645,507 -0.43(-0.46%)
Jan 13, 2023 93.45 93.45 93.33 93.78 3,006,182 +0.24(+0.26%)
Jan 12, 2023 94.55 94.58 93.22 93.54 4,455,200 -0.57(-0.61%)
Jan 11, 2023 94.35 94.94 93.15 94.11 4,945,359 -0.12(-0.13%)
Jan 10, 2023 94.63 94.82 93.87 94.23 4,636,051 -0.10(-0.11%)
Jan 09, 2023 95.90 96.30 94.32 94.34 5,274,869 -1.10(-1.15%)
Jan 06, 2023 94.15 96.15 93.90 95.43 6,306,662 +2.46(+2.65%)
Jan 05, 2023 92.76 93.22 91.99 92.97 3,893,312 -0.38(-0.41%)
Jan 04, 2023 93.61 93.82 92.84 93.35 6,392,099 -0.06(-0.07%)
Jan 03, 2023 93.61 94.00 92.39 93.41 2,960,143 +0.08(+0.09%)
Dec 30, 2022 93.19 93.52 92.49 93.33 3,100,197 +0.02(+0.02%)
Dec 29, 2022 93.22 93.59 93.17 93.31 2,560,730 +0.23(+0.25%)
Dec 28, 2022 94.98 95.12 93.02 93.08 2,594,613 -1.60(-1.69%)
Dec 27, 2022 94.13 94.98 93.80 94.69 5,932,345 +0.91(+0.97%)
Dec 23, 2022 92.71 93.87 92.50 93.77 2,703,999 +0.77(+0.82%)
Dec 22, 2022 92.69 93.06 91.84 93.01 3,375,288 +0.31(+0.34%)
Dec 21, 2022 92.12 92.76 91.93 92.69 6,088,388 +0.80(+0.87%)
Dec 20, 2022 91.77 92.32 91.28 91.89 4,680,087 +0.28(+0.31%)
Dec 19, 2022 91.62 92.37 90.99 91.61 4,906,618 +0.30(+0.33%)
Dec 16, 2022 91.54 92.36 90.60 91.31 12,533,095 -0.90(-0.98%)
Dec 15, 2022 92.84 93.15 90.88 92.21 5,464,029 -1.08(-1.16%)
Dec 14, 2022 93.57 93.86 92.55 93.29 8,639,190 +0.13(+0.14%)
Dec 13, 2022 94.20 94.53 91.80 93.17 9,613,238 -0.25(-0.27%)
Dec 12, 2022 93.06 93.62 92.53 93.42 8,451,106 +0.46(+0.50%)
Dec 09, 2022 93.01 93.71 92.78 92.96 6,285,931 +0.03(+0.03%)
Dec 08, 2022 92.62 93.03 91.97 92.93 5,586,099 +0.16(+0.18%)
Dec 07, 2022 92.98 93.10 92.10 92.77 8,656,695 +0.23(+0.25%)
Dec 06, 2022 94.17 94.78 92.00 92.54 7,944,086 -1.68(-1.79%)
Dec 05, 2022 94.07 94.81 93.80 94.22 18,771,760 -0.75(-0.79%)
Dec 02, 2022 92.43 94.98 92.18 94.97 6,421,753 +1.68(+1.80%)
Dec 01, 2022 91.11 93.49 90.96 93.29 8,563,332 +2.54(+2.80%)
Nov 30, 2022 89.19 90.95 88.08 90.75 6,450,234 +1.71(+1.92%)
Nov 29, 2022 89.07 89.14 88.34 89.04 3,140,689 +0.15(+0.16%)
Nov 28, 2022 88.61 89.34 88.12 88.90 3,979,651 -0.56(-0.63%)
Nov 25, 2022 89.24 89.76 89.02 89.46 1,426,627 +0.13(+0.14%)
Nov 23, 2022 88.73 89.78 88.50 89.33 3,272,464 +0.86(+0.98%)
Nov 22, 2022 88.62 88.84 88.27 88.47 3,144,141 +0.24(+0.27%)
Nov 21, 2022 87.97 88.74 87.46 88.23 3,593,337 +0.56(+0.64%)
Nov 18, 2022 87.41 87.97 86.89 87.67 4,210,707 +1.02(+1.18%)
Nov 17, 2022 86.46 86.87 85.13 86.65 3,082,465 +0.41(+0.48%)
Nov 16, 2022 86.74 87.04 85.94 86.24 3,097,310 +0.04(+0.04%)
Nov 15, 2022 87.12 87.61 85.54 86.20 4,659,496 +0.67(+0.79%)
Nov 14, 2022 86.09 86.84 85.47 85.53 6,276,617 -0.49(-0.57%)
Nov 11, 2022 85.09 86.34 84.15 86.02 4,413,935 +1.11(+1.31%)
Nov 10, 2022 84.69 85.22 83.47 84.91 5,988,656 +2.08(+2.51%)
Nov 09, 2022 84.27 84.60 82.78 82.83 3,425,942 -1.39(-1.65%)
Nov 08, 2022 83.04 84.30 82.28 84.23 4,587,032 +1.46(+1.76%)
Nov 07, 2022 82.36 83.21 82.06 82.77 5,567,560 +0.84(+1.02%)
Nov 04, 2022 81.50 83.03 81.10 81.93 3,284,250 +1.49(+1.86%)
Nov 03, 2022 80.67 81.14 80.28 80.44 3,659,080 -0.95(-1.16%)
Nov 02, 2022 83.41 83.67 81.27 81.38 5,152,527 -2.13(-2.55%)
Nov 01, 2022 84.01 84.27 82.96 83.52 3,827,739 -0.12(-0.14%)
Oct 31, 2022 83.82 84.04 83.12 83.63 3,819,417 -0.62(-0.73%)
Oct 28, 2022 81.94 84.81 81.66 84.25 4,699,246 +2.72(+3.34%)
Oct 27, 2022 81.51 82.21 81.13 81.53 7,767,018 -0.04(-0.04%)
Oct 26, 2022 80.93 82.08 80.54 81.57 5,228,771 +0.98(+1.22%)
Oct 25, 2022 79.53 80.76 79.28 80.58 5,758,940 +1.19(+1.50%)
Oct 24, 2022 78.84 80.07 78.41 79.39 9,240,484 +0.62(+0.79%)
Oct 21, 2022 77.53 79.23 76.89 78.77 7,454,131 +1.35(+1.74%)
Oct 20, 2022 77.40 78.94 76.96 77.42 5,321,795 -1.31(-1.67%)
Oct 19, 2022 78.93 79.35 78.08 78.73 5,352,172 +0.15(+0.19%)
Oct 18, 2022 79.07 79.53 78.28 78.59 3,822,853 +0.67(+0.86%)
Oct 17, 2022 78.40 78.71 77.46 77.92 3,599,060 +0.28(+0.36%)
Oct 14, 2022 79.96 80.40 77.47 77.63 3,883,485 -1.79(-2.26%)
Oct 13, 2022 76.64 79.60 76.49 79.43 4,943,943 +1.42(+1.82%)
Oct 12, 2022 78.53 79.56 77.94 78.01 4,284,430 +0.05(+0.06%)
Oct 11, 2022 76.50 78.93 76.50 77.96 5,531,076 +1.48(+1.93%)
Oct 10, 2022 77.33 77.94 76.49 76.49 2,984,648 -0.59(-0.77%)
Oct 07, 2022 77.63 77.95 76.69 77.08 3,805,130 -0.75(-0.96%)
Oct 06, 2022 78.79 79.08 77.24 77.82 5,451,224 -1.37(-1.72%)
Oct 05, 2022 78.63 79.64 78.49 79.19 4,741,198 -0.03(-0.03%)
Oct 04, 2022 77.74 79.67 77.45 79.22 6,022,488 +1.79(+2.32%)
Oct 03, 2022 76.64 77.80 76.25 77.42 5,261,862 +1.84(+2.43%)
Sep 30, 2022 78.31 78.63 75.44 75.58 7,972,329 -2.80(-3.58%)
Sep 29, 2022 79.33 79.67 77.95 78.39 4,723,949 -1.15(-1.44%)
Sep 28, 2022 79.47 79.97 78.40 79.54 9,101,460 +0.30(+0.38%)
Sep 27, 2022 81.48 82.07 79.06 79.24 7,770,331 -1.71(-2.11%)
Sep 26, 2022 82.06 82.91 80.84 80.95 4,992,930 -1.45(-1.76%)
Sep 23, 2022 85.28 85.42 81.35 82.40 5,901,492 -3.59(-4.18%)
Sep 22, 2022 86.52 87.06 85.52 85.99 4,236,331 -0.57(-0.65%)
Sep 21, 2022 86.35 87.50 86.25 86.56 5,774,487 +0.37(+0.43%)
Sep 20, 2022 85.75 86.84 85.36 86.19 4,028,702 +0.08(+0.09%)
Sep 19, 2022 85.18 86.22 84.66 86.11 4,509,190 +0.32(+0.38%)
Sep 16, 2022 85.72 85.97 84.41 85.79 11,637,275 +1.36(+1.62%)
Sep 15, 2022 84.23 84.82 83.61 84.42 4,077,935 +0.31(+0.36%)
Sep 14, 2022 84.76 84.83 83.57 84.12 3,898,804 -0.29(-0.34%)
Sep 13, 2022 87.04 87.26 84.16 84.40 3,560,579 -3.27(-3.73%)
Sep 12, 2022 87.53 88.18 87.29 87.67 4,094,359 +0.54(+0.62%)
Sep 09, 2022 86.24 87.86 85.80 87.13 3,808,197 +1.29(+1.51%)
Sep 08, 2022 84.73 86.17 84.47 85.84 4,056,765 +0.91(+1.07%)
Sep 07, 2022 84.54 85.23 83.96 84.93 4,416,718 +0.46(+0.54%)
Sep 06, 2022 85.26 85.57 84.19 84.48 4,601,048 -0.39(-0.45%)
Sep 02, 2022 86.99 87.54 84.48 84.86 4,558,892 -1.75(-2.02%)
Sep 01, 2022 85.69 87.36 85.59 86.61 3,844,670 +0.89(+1.04%)
Aug 31, 2022 85.74 86.45 85.47 85.72 4,410,847 +0.00(+0.00%)
Aug 30, 2022 86.40 86.77 85.45 85.72 2,426,591 -0.67(-0.78%)
Aug 29, 2022 86.36 86.99 85.97 86.40 2,832,693 -0.28(-0.32%)
Aug 26, 2022 88.52 88.64 86.61 86.67 3,272,788 -1.47(-1.67%)
Aug 25, 2022 87.92 88.28 87.55 88.15 2,626,663 +0.49(+0.56%)
Aug 24, 2022 87.49 87.91 87.13 87.65 2,735,757 -0.14(-0.16%)
Aug 23, 2022 87.48 88.14 86.51 87.80 3,697,718 -0.44(-0.50%)
Aug 22, 2022 89.46 89.72 87.83 88.24 3,554,491 -1.65(-1.84%)
Aug 19, 2022 90.11 90.16 89.63 89.89 3,283,496 -0.33(-0.37%)
Aug 18, 2022 90.80 90.89 89.84 90.22 2,859,262 -0.60(-0.66%)
Aug 17, 2022 91.16 91.59 90.65 90.82 3,388,474 -0.49(-0.54%)
Aug 16, 2022 90.43 91.74 90.43 91.32 3,864,452 +0.65(+0.71%)
Aug 15, 2022 89.22 90.77 89.10 90.67 6,449,018 +1.58(+1.77%)
Aug 12, 2022 89.58 89.83 88.58 89.09 3,418,133 -0.21(-0.23%)
Aug 11, 2022 88.50 90.11 88.24 89.30 4,261,333 +1.20(+1.37%)
Aug 10, 2022 87.64 88.27 86.88 88.09 3,688,338 +0.68(+0.78%)
Aug 09, 2022 88.32 88.42 87.14 87.41 2,174,929 -0.24(-0.28%)
Aug 08, 2022 88.17 88.45 87.43 87.65 4,387,019 +0.04(+0.04%)
Aug 05, 2022 87.86 87.86 87.14 87.62 2,613,877 -0.36(-0.41%)
Aug 04, 2022 88.43 88.68 87.60 87.98 3,622,854 -0.73(-0.82%)
Aug 03, 2022 88.61 89.58 88.26 88.70 3,843,172 +0.14(+0.16%)
Aug 02, 2022 88.78 89.09 88.08 88.56 5,280,697 +0.15(+0.17%)
Aug 01, 2022 87.48 89.06 87.23 88.41 5,921,577 +1.19(+1.37%)
Jul 29, 2022 86.55 87.25 86.23 87.21 4,753,852 -0.02(-0.02%)
Jul 28, 2022 86.98 87.65 86.37 87.23 6,068,575 +0.19(+0.22%)
Jul 27, 2022 85.97 87.65 85.41 87.04 7,033,028 +0.39(+0.45%)
Jul 26, 2022 86.18 86.76 85.57 86.66 5,203,954 +0.62(+0.72%)
Jul 25, 2022 86.18 86.52 85.43 86.04 5,968,447 -0.08(-0.09%)
Jul 22, 2022 84.46 86.27 84.46 86.12 5,912,300 +2.10(+2.50%)
Jul 21, 2022 81.06 85.28 81.02 84.02 7,408,112 +3.38(+4.19%)
Jul 20, 2022 81.85 82.28 80.44 80.64 5,498,383 -1.44(-1.75%)
Jul 19, 2022 81.51 82.11 80.99 82.08 6,081,571 +1.72(+2.14%)
Jul 18, 2022 80.96 81.60 80.09 80.36 4,607,856 -0.60(-0.74%)
Jul 15, 2022 81.43 81.89 80.63 80.96 5,760,071 +0.50(+0.62%)
Jul 14, 2022 80.12 80.69 79.24 80.45 6,535,932 -0.92(-1.14%)
Jul 13, 2022 83.98 84.46 81.30 81.38 7,004,480 -2.83(-3.36%)
Jul 12, 2022 83.74 85.09 83.59 84.21 4,161,929 +0.51(+0.61%)
Jul 11, 2022 84.55 84.91 83.53 83.69 3,414,225 -0.59(-0.70%)
Jul 08, 2022 85.18 85.44 84.22 84.29 3,463,071 -0.99(-1.16%)
Jul 07, 2022 85.31 85.99 84.17 85.27 6,525,610 -0.01(-0.01%)
Jul 06, 2022 88.66 88.86 85.05 85.28 9,074,734 -2.76(-3.14%)
Jul 05, 2022 88.68 88.94 87.01 88.05 3,859,225 -1.47(-1.64%)
Jul 01, 2022 88.56 89.74 87.94 89.52 3,671,735 +0.88(+0.99%)
Jun 30, 2022 88.57 88.93 87.70 88.64 5,114,985 -0.79(-0.88%)
Jun 29, 2022 90.33 91.04 89.20 89.43 3,164,088 -1.39(-1.53%)
Jun 28, 2022 91.31 92.10 90.28 90.82 5,680,855 -0.24(-0.26%)
Jun 27, 2022 91.78 92.16 90.81 91.06 6,143,523 -0.61(-0.67%)
Jun 24, 2022 90.43 92.87 89.54 91.67 6,822,444 +1.62(+1.80%)
Jun 23, 2022 88.22 90.32 88.07 90.05 6,338,715 +2.12(+2.41%)
Jun 22, 2022 88.42 88.78 86.19 87.93 5,647,317 -0.82(-0.92%)
Jun 21, 2022 88.66 88.79 86.60 88.75 7,714,112 +1.91(+2.19%)
Jun 17, 2022 86.89 87.91 86.71 86.84 13,830,906 -0.28(-0.33%)
Jun 16, 2022 86.22 87.41 85.34 87.13 6,295,036 +0.05(+0.06%)
Jun 15, 2022 88.30 88.97 86.78 87.07 6,497,403 -0.67(-0.77%)
Jun 14, 2022 87.75 88.71 86.95 87.75 4,526,824 +0.42(+0.48%)
Jun 13, 2022 89.86 90.25 86.88 87.33 4,846,897 -3.40(-3.74%)
Jun 10, 2022 89.15 91.65 88.84 90.73 4,308,116 +0.57(+0.63%)
Jun 09, 2022 92.14 92.29 90.09 90.16 4,089,509 -1.64(-1.79%)
Jun 08, 2022 92.76 93.25 91.40 91.80 9,649,623 -2.43(-2.58%)
Jun 07, 2022 93.66 94.35 93.01 94.23 5,221,460 -0.08(-0.08%)
Jun 06, 2022 94.82 95.50 93.99 94.31 6,353,682 +0.75(+0.81%)
Jun 03, 2022 94.17 94.84 93.55 93.55 7,998,798 -0.61(-0.65%)
Jun 02, 2022 93.71 94.31 91.54 94.17 6,568,053 +0.40(+0.43%)
Jun 01, 2022 94.40 94.46 92.76 93.77 7,263,013 -0.43(-0.46%)
May 31, 2022 94.13 95.06 93.15 94.20 8,699,672 -0.64(-0.67%)
May 27, 2022 96.28 96.31 93.91 94.84 7,869,561 -0.98(-1.02%)
May 26, 2022 96.51 97.23 95.73 95.81 5,214,972 -0.44(-0.46%)
May 25, 2022 94.93 97.36 94.07 96.26 7,714,833 +1.73(+1.83%)
May 24, 2022 91.12 94.63 91.12 94.53 6,899,291 +3.29(+3.61%)
May 23, 2022 91.41 93.75 90.08 91.24 7,101,648 +1.56(+1.74%)
May 20, 2022 89.26 90.21 88.33 89.68 5,725,729 +0.58(+0.65%)
May 19, 2022 93.09 93.25 88.53 89.10 10,486,807 -5.04(-5.35%)
May 18, 2022 94.87 94.87 93.27 94.14 6,564,058 -0.11(-0.11%)
May 17, 2022 94.71 94.84 93.54 94.25 4,736,379 +0.35(+0.37%)
May 16, 2022 92.53 94.54 92.31 93.90 6,117,903 +1.31(+1.42%)
May 13, 2022 92.02 92.93 91.27 92.59 3,176,355 +0.94(+1.03%)
May 12, 2022 92.26 93.26 90.24 91.65 8,920,059 -0.22(-0.24%)
May 11, 2022 88.26 92.85 88.22 91.87 9,170,973 +4.20(+4.79%)
May 10, 2022 88.31 89.17 87.00 87.67 7,998,651 -0.88(-0.99%)
May 09, 2022 87.30 90.39 86.30 88.54 8,213,767 +0.82(+0.94%)
May 06, 2022 87.76 88.33 86.87 87.72 3,817,345 -0.74(-0.83%)
May 05, 2022 88.46 90.03 87.89 88.46 4,593,487 -0.70(-0.79%)
May 04, 2022 87.50 89.23 87.26 89.16 4,017,814 +1.39(+1.59%)
May 03, 2022 87.68 88.28 86.38 87.76 4,330,737 +0.37(+0.43%)
May 02, 2022 89.89 89.89 85.55 87.39 8,192,577 -1.27(-1.43%)
Apr 29, 2022 90.98 91.28 88.47 88.66 5,574,452 -2.14(-2.35%)
Apr 28, 2022 90.43 91.43 89.50 90.80 4,962,547 +0.64(+0.71%)
Apr 27, 2022 91.41 91.56 90.09 90.16 4,804,220 -0.96(-1.05%)
Apr 26, 2022 90.93 91.59 90.54 91.12 5,204,970 +0.21(+0.23%)
Apr 25, 2022 90.37 91.05 88.87 90.90 5,166,200 -0.14(-0.16%)
Apr 22, 2022 93.24 93.27 90.96 91.04 4,736,778 -2.10(-2.26%)
Apr 21, 2022 91.65 93.75 90.37 93.15 6,582,000 +1.78(+1.95%)
Apr 20, 2022 90.69 92.10 90.69 91.36 6,537,417 +0.42(+0.46%)
Apr 19, 2022 89.68 91.04 89.25 90.95 7,448,579 +1.36(+1.51%)
Apr 18, 2022 89.98 90.65 89.44 89.59 8,374,540 -0.64(-0.71%)
Apr 14, 2022 89.55 90.47 89.33 90.23 4,929,011 +0.51(+0.56%)
Apr 13, 2022 88.94 90.06 88.94 89.72 7,565,741 +0.63(+0.71%)
Apr 12, 2022 89.58 89.68 88.51 89.09 6,000,621 -0.67(-0.74%)
Apr 11, 2022 89.44 90.13 88.29 89.76 8,120,569 +1.04(+1.17%)
Apr 08, 2022 88.74 89.50 88.54 88.72 5,736,906 +0.35(+0.40%)
Apr 07, 2022 86.93 88.77 86.87 88.37 9,458,025 +0.58(+0.66%)
Apr 06, 2022 85.80 87.87 84.68 87.79 8,325,740 +2.98(+3.51%)
Apr 05, 2022 84.59 86.03 84.59 84.81 4,087,053 -0.55(-0.64%)
Apr 04, 2022 85.10 85.62 84.58 85.36 5,838,235 -0.44(-0.52%)
Apr 01, 2022 84.19 85.96 83.86 85.80 6,414,403 +2.52(+3.02%)
Mar 31, 2022 83.15 83.85 82.91 83.29 7,441,958 +0.00(+0.00%)
Mar 30, 2022 83.07 83.32 82.28 83.29 4,438,440 +0.27(+0.33%)
Mar 29, 2022 81.71 83.01 81.66 83.01 7,855,296 +1.38(+1.69%)
Mar 28, 2022 82.29 82.63 80.68 81.63 4,621,294 -1.22(-1.48%)
Mar 25, 2022 81.79 82.88 81.60 82.85 3,567,092 +0.77(+0.94%)
Mar 24, 2022 81.08 82.52 80.97 82.08 5,173,804 +1.18(+1.46%)
Mar 23, 2022 82.21 82.57 80.82 80.90 5,683,053 -1.02(-1.24%)
Mar 22, 2022 82.48 83.47 81.80 81.92 6,716,243 -0.43(-0.52%)
Mar 21, 2022 82.71 83.10 81.69 82.35 5,365,834 +0.21(+0.26%)
Mar 18, 2022 82.39 82.84 81.54 82.14 11,053,212 +0.50(+0.61%)
Mar 17, 2022 81.79 82.10 81.29 81.64 7,691,842 -0.38(-0.47%)
Mar 16, 2022 81.35 82.67 81.20 82.03 7,201,083 +0.97(+1.20%)
Mar 15, 2022 79.89 81.30 79.26 81.06 9,402,152 +2.69(+3.43%)
Mar 14, 2022 78.63 79.24 77.30 78.37 18,325,350 +0.63(+0.81%)
Mar 11, 2022 80.71 80.85 77.64 77.74 9,865,354 -2.64(-3.29%)
Mar 10, 2022 81.29 80.13 80.38 9,258,989 -1.68(-2.05%)
Mar 09, 2022 83.29 84.04 81.66 82.06 7,347,287 -0.14(-0.17%)
Mar 08, 2022 82.39 84.29 81.09 82.20 13,178,170 +0.67(+0.83%)
Mar 07, 2022 85.16 85.37 80.87 81.53 16,385,655 -5.77(-6.61%)
Mar 04, 2022 88.39 88.41 86.82 87.30 8,064,927 -2.34(-2.62%)
Mar 03, 2022 88.90 90.18 88.90 89.65 5,239,831 -0.05(-0.06%)
Mar 02, 2022 88.74 90.53 88.36 89.70 6,203,124 +0.96(+1.08%)
Mar 01, 2022 88.41 89.37 87.86 88.74 5,716,398 +0.32(+0.37%)
Feb 28, 2022 89.30 89.90 87.54 88.41 11,866,873 -3.65(-3.96%)
Feb 25, 2022 90.80 92.39 91.41 92.06 7,584,361 +2.14(+2.38%)
Feb 24, 2022 92.82 93.01 88.51 89.92 11,825,307 -5.07(-5.34%)
Feb 23, 2022 95.50 95.68 94.48 94.99 6,022,239 +0.00(+0.00%)
Feb 22, 2022 97.03 97.25 94.07 94.99 9,081,316 -2.64(-2.71%)
Feb 18, 2022 97.63 0 -0.25(-0.26%)
Feb 17, 2022 96.83 98.26 96.79 97.89 7,225,312 +0.29(+0.30%)
Feb 16, 2022 95.94 97.95 95.61 97.60 9,805,050 +1.66(+1.73%)
Feb 15, 2022 95.66 96.78 95.41 95.94 7,504,340 +0.38(+0.39%)
Feb 14, 2022 94.47 95.72 94.27 95.56 10,710,534 +1.12(+1.19%)
Feb 11, 2022 91.89 94.97 91.77 94.44 9,916,161 +2.53(+2.75%)
Feb 10, 2022 91.51 93.11 90.94 91.91 8,011,354 +0.85(+0.93%)
Feb 09, 2022 91.19 91.45 90.76 91.06 4,830,563 +0.22(+0.24%)
Feb 08, 2022 91.05 91.15 90.47 90.84 6,805,074 +0.24(+0.26%)
Feb 07, 2022 90.62 91.06 89.84 90.61 5,939,588 -0.01(-0.01%)
Feb 04, 2022 90.47 91.29 89.84 90.62 7,287,364 -0.19(-0.21%)
Feb 03, 2022 91.06 90.81 4,361,767 -0.08(-0.09%)
Feb 02, 2022 90.10 91.12 90.02 90.89 8,603,017 +0.57(+0.63%)
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.