Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.