Philip Morris International (NY: PM )

86.87 USD +0.93 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 103.03 103.63 102.69 103.00 3,876,915 -0.07(-0.07%)
Aug 30, 2021 102.10 103.18 102.10 103.07 2,371,321 +0.97(+0.95%)
Aug 27, 2021 101.81 102.40 101.35 102.10 2,994,393 +0.85(+0.84%)
Aug 26, 2021 101.27 101.64 100.81 101.25 1,723,756 +0.01(+0.01%)
Aug 25, 2021 100.79 101.72 100.26 101.24 2,213,618 +0.61(+0.61%)
Aug 24, 2021 100.61 100.76 99.65 100.63 2,627,716 -0.22(-0.22%)
Aug 23, 2021 101.72 102.08 100.77 100.85 2,782,537 -0.57(-0.56%)
Aug 20, 2021 101.21 101.95 100.86 101.42 2,114,600 +0.00(+0.00%)
Aug 19, 2021 100.30 101.65 100.30 101.42 2,996,880 +0.47(+0.47%)
Aug 18, 2021 101.83 102.24 100.85 100.95 2,559,995 -1.55(-1.51%)
Aug 17, 2021 102.30 103.00 101.75 102.50 3,911,363 +0.11(+0.11%)
Aug 16, 2021 101.83 102.43 101.41 102.39 3,047,570 +0.80(+0.79%)
Aug 13, 2021 100.33 101.83 100.03 101.59 2,215,008 +1.58(+1.58%)
Aug 12, 2021 99.73 100.15 99.28 100.01 2,899,838 +0.25(+0.25%)
Aug 11, 2021 100.41 100.55 99.72 99.76 2,999,428 -0.20(-0.20%)
Aug 10, 2021 99.52 100.51 99.14 99.96 2,146,554 +0.76(+0.77%)
Aug 09, 2021 99.05 99.43 98.58 99.20 2,029,893 -0.01(-0.01%)
Aug 06, 2021 99.88 100.01 98.98 99.21 2,515,962 -0.38(-0.38%)
Aug 05, 2021 99.87 100.13 99.20 99.59 1,945,126 +0.10(+0.10%)
Aug 04, 2021 100.44 100.66 99.09 99.49 2,591,732 -0.95(-0.95%)
Aug 03, 2021 100.24 100.85 99.63 100.44 3,052,653 +0.41(+0.41%)
Aug 02, 2021 100.64 101.52 99.81 100.03 3,327,457 -0.06(-0.06%)
Jul 30, 2021 100.09 100.45 99.51 100.09 3,523,142 -0.20(-0.20%)
Jul 29, 2021 99.30 100.63 99.10 100.29 3,274,018 +1.35(+1.36%)
Jul 28, 2021 99.88 99.96 98.85 98.94 3,022,287 -0.90(-0.90%)
Jul 27, 2021 99.19 100.31 98.88 99.84 2,889,241 +0.80(+0.81%)
Jul 26, 2021 98.08 99.23 98.05 99.04 3,593,871 +0.64(+0.65%)
Jul 23, 2021 97.76 98.73 97.34 98.40 2,204,865 +1.16(+1.19%)
Jul 22, 2021 96.19 97.28 95.70 97.24 3,948,430 +0.70(+0.73%)
Jul 21, 2021 95.65 96.78 95.21 96.54 4,108,060 +1.61(+1.70%)
Jul 20, 2021 96.01 96.96 93.94 94.93 6,816,245 -3.00(-3.06%)
Jul 19, 2021 98.68 98.82 96.68 97.93 4,669,179 -0.97(-0.98%)
Jul 16, 2021 99.53 99.76 98.83 98.90 3,122,684 -0.41(-0.41%)
Jul 15, 2021 98.79 99.53 98.79 99.31 2,915,950 -0.25(-0.25%)
Jul 14, 2021 98.00 99.62 97.82 99.56 2,875,928 +1.85(+1.89%)
Jul 13, 2021 98.31 98.55 97.37 97.71 5,129,350 -0.84(-0.85%)
Jul 12, 2021 98.89 99.37 98.20 98.55 4,984,480 -0.85(-0.86%)
Jul 09, 2021 99.37 100.20 98.93 99.40 5,059,175 +1.03(+1.05%)
Jul 08, 2021 98.17 98.99 98.09 98.37 3,498,004 -0.42(-0.43%)
Jul 07, 2021 98.65 99.10 98.24 98.79 3,566,999 +0.14(+0.14%)
Jul 06, 2021 99.89 100.06 98.20 98.65 3,486,858 -1.65(-1.65%)
Jul 02, 2021 100.00 100.53 99.72 100.30 2,763,194 +0.41(+0.41%)
Jul 01, 2021 99.21 100.48 99.16 99.89 3,613,634 +0.78(+0.79%)
Jun 30, 2021 98.20 99.30 98.03 99.11 3,846,688 +1.17(+1.19%)
Jun 29, 2021 98.95 98.95 97.50 97.94 3,237,506 -0.73(-0.74%)
Jun 28, 2021 99.35 99.45 98.47 98.67 3,933,195 -0.37(-0.37%)
Jun 25, 2021 99.03 99.14 98.71 99.04 5,920,510 +0.01(+0.01%)
Jun 24, 2021 97.92 99.18 97.92 99.03 5,181,421 -1.02(-1.02%)
Jun 23, 2021 100.02 100.68 99.94 100.05 10,205,826 +0.05(+0.05%)
Jun 22, 2021 100.00 100.79 99.84 100.00 3,750,656 -0.16(-0.16%)
Jun 21, 2021 100.00 100.56 99.72 100.16 11,527,156 +0.66(+0.66%)
Jun 18, 2021 99.18 99.87 98.21 99.50 15,791,381 -0.50(-0.50%)
Jun 17, 2021 100.00 100.66 99.67 100.00 6,795,568 +0.08(+0.08%)
Jun 16, 2021 100.87 100.95 99.51 99.92 7,440,000 -0.54(-0.54%)
Jun 15, 2021 100.41 100.87 100.04 100.46 4,253,002 -0.04(-0.04%)
Jun 14, 2021 99.20 100.62 98.78 100.50 9,309,367 +1.66(+1.68%)
Jun 11, 2021 98.10 98.86 97.81 98.84 5,530,638 +1.29(+1.32%)
Jun 10, 2021 96.81 97.60 96.81 97.55 3,065,852 +0.80(+0.83%)
Jun 09, 2021 96.41 97.31 96.24 96.75 2,554,955 +0.35(+0.36%)
Jun 08, 2021 98.70 98.95 96.21 96.40 5,455,360 -2.16(-2.19%)
Jun 07, 2021 98.09 98.68 97.80 98.56 4,370,646 +0.66(+0.67%)
Jun 04, 2021 98.00 98.13 97.47 97.90 4,471,637 +0.53(+0.54%)
Jun 03, 2021 96.27 97.51 96.08 97.37 3,367,351 +0.56(+0.58%)
Jun 02, 2021 97.21 97.37 96.40 96.81 4,372,999 +0.03(+0.03%)
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.