Philip Morris International (NY: PM )

103.40 +1.83 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 91.49 91.49 91.49 0 -0.24(-0.26%)
Dec 29, 2016 90.95 92.00 90.75 91.73 3,107,586 +0.79(+0.87%)
Dec 28, 2016 91.03 91.32 90.61 90.94 2,290,708 -0.39(-0.43%)
Dec 27, 2016 91.53 91.78 91.09 91.33 1,990,764 -0.25(-0.27%)
Dec 23, 2016 91.58 91.58 91.58 0 -0.03(-0.03%)
Dec 22, 2016 91.01 91.67 90.76 91.61 3,682,219 +0.30(+0.33%)
Dec 21, 2016 90.76 91.69 90.64 91.31 4,294,421 +0.61(+0.67%)
Dec 20, 2016 90.73 88.90 90.70 4,586,761 -0.76(-0.83%)
Dec 19, 2016 91.55 91.55 90.69 91.46 4,334,168 +0.15(+0.16%)
Dec 16, 2016 90.08 91.43 89.63 91.31 7,723,613 +1.41(+1.57%)
Dec 15, 2016 90.29 90.77 89.75 89.90 5,550,535 -0.82(-0.90%)
Dec 14, 2016 92.26 92.63 90.21 90.72 6,651,794 -1.31(-1.42%)
Dec 13, 2016 91.11 92.16 91.01 92.03 4,776,296 +1.21(+1.33%)
Dec 12, 2016 90.42 91.05 90.34 90.82 3,798,167 +0.58(+0.64%)
Dec 09, 2016 89.52 90.53 89.40 90.24 4,298,030 +0.85(+0.95%)
Dec 08, 2016 89.36 89.80 88.71 89.39 4,247,065 -0.48(-0.53%)
Dec 07, 2016 88.31 89.89 87.90 89.87 4,960,596 +1.69(+1.92%)
Dec 06, 2016 87.73 88.47 87.67 88.18 3,541,725 +0.41(+0.47%)
Dec 05, 2016 87.92 88.32 87.57 87.77 5,204,298 -0.31(-0.35%)
Dec 02, 2016 88.16 88.70 87.64 88.08 4,818,431 +0.31(+0.35%)
Dec 01, 2016 87.85 88.10 86.78 87.77 6,168,909 -0.51(-0.58%)
Nov 30, 2016 90.18 90.61 88.25 88.28 8,426,073 -2.32(-2.56%)
Nov 29, 2016 90.13 90.62 90.00 90.60 4,130,679 +0.36(+0.40%)
Nov 28, 2016 89.37 90.35 89.29 90.24 4,989,897 +0.95(+1.06%)
Nov 25, 2016 88.92 89.51 88.92 89.29 3,850,451 +0.40(+0.45%)
Nov 23, 2016 88.89 88.89 88.89 0 -1.11(-1.23%)
Nov 22, 2016 89.90 90.24 89.20 90.00 4,837,302 +0.38(+0.42%)
Nov 21, 2016 89.09 89.68 88.96 89.62 5,408,562 +0.53(+0.59%)
Nov 18, 2016 89.38 89.79 88.27 89.09 6,470,994 -0.18(-0.20%)
Nov 17, 2016 88.05 89.74 87.94 89.27 8,751,067 +1.35(+1.54%)
Nov 16, 2016 87.79 88.72 87.38 87.92 8,198,914 +0.42(+0.48%)
Nov 15, 2016 87.50 88.28 87.23 87.50 8,715,243 +0.17(+0.19%)
Nov 14, 2016 89.20 89.41 86.90 87.33 12,016,945 -1.62(-1.82%)
Nov 11, 2016 90.46 90.69 88.70 88.95 7,938,929 -1.55(-1.71%)
Nov 10, 2016 92.71 92.71 90.02 90.50 14,941,105 -3.85(-4.08%)
Nov 09, 2016 96.04 96.07 93.10 94.35 8,933,802 -3.51(-3.59%)
Nov 08, 2016 97.20 98.21 97.20 97.86 3,227,019 +0.53(+0.54%)
Nov 07, 2016 96.37 97.35 96.30 97.33 4,780,373 +1.84(+1.93%)
Nov 04, 2016 96.15 96.59 95.33 95.49 3,138,843 -0.74(-0.77%)
Nov 03, 2016 96.29 96.58 95.88 96.23 2,569,930 +0.18(+0.19%)
Nov 02, 2016 96.14 96.52 95.90 96.05 3,820,917 -0.03(-0.03%)
Nov 01, 2016 96.63 96.74 95.75 96.08 3,978,527 -0.36(-0.37%)
Oct 31, 2016 96.48 96.50 96.04 96.44 3,327,161 +0.13(+0.13%)
Oct 28, 2016 96.11 96.73 95.78 96.31 4,146,986 +0.53(+0.55%)
Oct 27, 2016 96.32 96.89 95.68 95.78 3,612,902 -0.27(-0.28%)
Oct 26, 2016 96.58 96.97 95.83 96.05 3,312,943 -0.53(-0.55%)
Oct 25, 2016 97.15 97.15 96.24 96.58 3,456,346 -0.33(-0.34%)
Oct 24, 2016 96.79 97.01 96.41 96.91 4,105,349 +0.60(+0.62%)
Oct 21, 2016 95.92 97.29 95.80 96.31 5,274,790 +0.74(+0.77%)
Oct 20, 2016 95.96 96.29 95.44 95.57 3,872,568 -0.41(-0.43%)
Oct 19, 2016 96.23 96.77 95.69 95.98 5,542,062 -0.58(-0.60%)
Oct 18, 2016 96.97 97.10 95.92 96.56 6,262,328 +1.05(+1.10%)
Oct 17, 2016 95.83 95.98 95.26 95.51 4,097,531 -0.32(-0.33%)
Oct 14, 2016 96.33 96.74 95.82 95.83 3,156,276 -0.37(-0.38%)
Oct 13, 2016 95.93 96.68 95.44 96.20 4,769,046 +0.11(+0.11%)
Oct 12, 2016 95.54 96.43 95.40 96.09 4,133,941 +0.57(+0.60%)
Oct 11, 2016 96.20 96.25 95.15 95.52 4,611,431 -0.73(-0.76%)
Oct 10, 2016 96.44 96.63 96.09 96.25 2,205,427 +0.23(+0.24%)
Oct 07, 2016 95.89 96.56 95.70 96.02 4,056,337 +0.38(+0.40%)
Oct 06, 2016 95.23 96.04 95.00 95.64 3,174,674 -0.04(-0.04%)
Oct 05, 2016 96.30 96.46 95.37 95.68 4,646,391 -0.42(-0.44%)
Oct 04, 2016 97.21 97.62 96.06 96.10 5,558,745 -1.32(-1.35%)
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.