Philip Morris International (NY: PM )

88.68 USD -1.35 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 104.75 105.20 104.26 104.64 5,419,166 -0.06(-0.06%)
Oct 30, 2017 105.71 105.80 104.56 104.70 5,021,389 -1.24(-1.17%)
Oct 27, 2017 106.66 107.02 105.75 105.94 5,067,389 -0.99(-0.93%)
Oct 26, 2017 107.50 107.85 106.86 106.93 3,467,967 -0.07(-0.07%)
Oct 25, 2017 108.41 108.85 106.75 107.00 4,060,430 -1.57(-1.45%)
Oct 24, 2017 109.17 109.67 108.16 108.57 4,117,660 -0.79(-0.72%)
Oct 23, 2017 109.45 110.27 109.12 109.36 3,762,062 -0.16(-0.15%)
Oct 20, 2017 108.56 109.52 108.00 109.52 6,177,164 +1.37(+1.27%)
Oct 19, 2017 109.04 111.86 107.01 108.15 9,606,615 -4.36(-3.88%)
Oct 18, 2017 112.62 112.89 112.24 112.51 3,441,780 -0.14(-0.12%)
Oct 17, 2017 113.12 113.41 112.43 112.65 3,997,675 -0.87(-0.77%)
Oct 16, 2017 114.05 114.40 113.45 113.52 2,559,576 -0.47(-0.41%)
Oct 13, 2017 114.96 115.15 113.90 113.99 2,658,074 -0.54(-0.47%)
Oct 12, 2017 114.66 114.75 113.50 114.53 3,100,402 +0.27(+0.24%)
Oct 11, 2017 114.87 115.15 113.80 114.26 3,374,005 -0.91(-0.79%)
Oct 10, 2017 114.12 115.28 113.93 115.17 3,930,546 +1.80(+1.59%)
Oct 09, 2017 111.58 114.58 111.54 113.37 3,292,504 +2.10(+1.89%)
Oct 06, 2017 111.48 111.74 110.71 111.27 5,642,157 -0.27(-0.24%)
Oct 05, 2017 111.46 112.02 111.28 111.54 4,904,308 +0.12(+0.11%)
Oct 04, 2017 110.48 111.90 110.16 111.42 4,161,778 +1.23(+1.12%)
Oct 03, 2017 110.66 110.69 110.05 110.19 2,902,963 -0.68(-0.61%)
Oct 02, 2017 111.23 111.73 110.61 110.87 3,403,313 -0.14(-0.13%)
Sep 29, 2017 111.78 112.29 110.94 111.01 3,912,773 -0.79(-0.71%)
Sep 28, 2017 112.17 112.38 111.55 111.80 3,479,144 +0.19(+0.17%)
Sep 27, 2017 111.99 112.19 111.15 111.61 3,719,386 -0.60(-0.53%)
Sep 26, 2017 112.28 113.33 112.10 112.21 3,537,522 -1.04(-0.92%)
Sep 25, 2017 112.77 113.68 112.37 113.25 4,734,890 +0.74(+0.66%)
Sep 22, 2017 113.06 113.21 112.28 112.51 2,998,988 -0.41(-0.36%)
Sep 21, 2017 113.30 113.67 112.75 112.92 2,887,706 -0.51(-0.45%)
Sep 20, 2017 115.44 115.62 112.78 113.43 3,822,289 -1.93(-1.67%)
Sep 19, 2017 115.99 116.07 114.96 115.36 3,105,573 -0.72(-0.62%)
Sep 18, 2017 115.69 116.19 115.12 116.08 2,998,980 +0.29(+0.25%)
Sep 15, 2017 116.58 116.72 115.05 115.79 5,992,435 -0.94(-0.81%)
Sep 14, 2017 116.86 117.06 116.21 116.73 3,596,094 -0.13(-0.11%)
Sep 13, 2017 116.74 117.48 116.73 116.86 2,681,269 -0.19(-0.16%)
Sep 12, 2017 118.07 118.17 116.27 117.05 2,461,291 -0.88(-0.75%)
Sep 11, 2017 117.58 118.44 117.57 117.93 2,900,878 +0.87(+0.74%)
Sep 08, 2017 119.06 119.19 116.72 117.06 3,660,047 -1.86(-1.56%)
Sep 07, 2017 118.24 119.43 117.14 118.92 3,577,245 +0.30(+0.25%)
Sep 06, 2017 118.00 119.10 117.49 118.62 3,660,418 +0.95(+0.81%)
Sep 05, 2017 117.42 117.75 116.63 117.67 3,061,606 -0.16(-0.14%)
Sep 01, 2017 117.17 117.94 116.88 117.83 3,036,762 +0.90(+0.77%)
Aug 31, 2017 116.73 117.21 116.26 116.93 4,282,986 +0.50(+0.43%)
Aug 30, 2017 116.00 117.00 115.56 116.43 2,903,638 -0.12(-0.10%)
Aug 29, 2017 115.16 116.85 114.87 116.55 2,741,937 +1.01(+0.87%)
Aug 28, 2017 115.22 115.71 114.74 115.54 2,736,576 +0.74(+0.64%)
Aug 25, 2017 115.19 115.41 114.48 114.80 3,109,531 +0.28(+0.24%)
Aug 24, 2017 115.66 116.11 114.10 114.52 2,806,028 -0.94(-0.81%)
Aug 23, 2017 116.01 116.46 115.02 115.46 2,190,038 -0.77(-0.66%)
Aug 22, 2017 116.34 117.00 115.76 116.23 1,882,135 -0.02(-0.02%)
Aug 21, 2017 115.29 116.49 115.08 116.25 2,442,349 +0.92(+0.80%)
Aug 18, 2017 115.75 115.95 114.67 115.33 4,178,162 -0.60(-0.52%)
Aug 17, 2017 117.75 118.29 115.67 115.93 3,269,040 -1.80(-1.53%)
Aug 16, 2017 116.77 117.98 116.39 117.73 3,106,142 +0.91(+0.78%)
Aug 15, 2017 114.89 117.13 114.78 116.82 4,005,824 +2.06(+1.80%)
Aug 14, 2017 114.89 115.11 114.49 114.76 3,245,031 -0.12(-0.10%)
Aug 11, 2017 115.05 115.42 114.02 114.88 2,653,779 +0.66(+0.58%)
Aug 10, 2017 115.03 115.50 114.07 114.22 3,519,122 -1.19(-1.03%)
Aug 09, 2017 114.99 115.80 114.57 115.41 2,512,383 +0.74(+0.65%)
Aug 08, 2017 115.49 115.55 114.55 114.67 2,788,906 -1.19(-1.03%)
Aug 07, 2017 115.89 114.68 115.86 3,845,745 +1.10(+0.96%)
Aug 04, 2017 115.43 115.45 113.91 114.76 4,567,961 +0.27(+0.24%)
Aug 03, 2017 114.79 115.52 114.17 114.49 4,265,502 +0.03(+0.03%)
Aug 02, 2017 115.81 115.81 113.88 114.46 5,701,911 -1.42(-1.23%)
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.