Philip Morris International (NY: PM )

102.91 +1.76 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 97.35 98.01 97.11 97.42 4,881,224 +0.20(+0.21%)
Sep 30, 2016 98.23 98.70 97.12 97.22 7,031,981 -0.56(-0.57%)
Sep 29, 2016 99.53 99.55 97.68 97.78 5,431,639 -1.63(-1.64%)
Sep 28, 2016 99.56 99.71 98.90 99.41 3,973,086 +0.08(+0.08%)
Sep 27, 2016 99.42 99.51 98.64 99.33 3,338,669 +0.19(+0.19%)
Sep 26, 2016 100.43 100.43 99.06 99.14 4,534,206 -2.39(-2.35%)
Sep 23, 2016 101.60 101.94 101.02 101.53 3,763,466 -0.19(-0.19%)
Sep 22, 2016 101.09 102.09 101.00 101.72 4,363,787 +1.07(+1.06%)
Sep 21, 2016 99.47 100.95 99.06 100.65 4,491,447 +1.44(+1.45%)
Sep 20, 2016 99.20 99.96 98.84 99.21 2,759,439 +0.39(+0.39%)
Sep 19, 2016 99.09 99.63 98.77 98.82 2,530,206 -0.02(-0.02%)
Sep 16, 2016 99.22 99.37 98.49 98.84 5,852,325 -0.91(-0.91%)
Sep 15, 2016 98.37 100.00 98.37 99.75 3,924,170 +1.13(+1.15%)
Sep 14, 2016 99.17 99.48 98.28 98.62 4,134,847 -0.31(-0.31%)
Sep 13, 2016 99.98 100.48 98.52 98.93 4,377,765 -1.71(-1.70%)
Sep 12, 2016 98.02 100.99 97.91 100.64 6,335,926 +3.10(+3.18%)
Sep 09, 2016 100.64 100.98 97.54 97.54 7,231,498 -3.78(-3.73%)
Sep 08, 2016 102.10 102.20 100.88 101.32 3,725,156 -0.77(-0.75%)
Sep 07, 2016 102.00 102.25 101.55 102.09 2,959,046 -0.27(-0.26%)
Sep 06, 2016 101.66 102.38 101.44 102.36 3,376,163 +0.59(+0.58%)
Sep 02, 2016 100.96 101.77 101.77 101.77 3,531,400 +1.15(+1.14%)
Sep 01, 2016 99.80 100.67 99.61 100.62 3,314,443 +0.69(+0.69%)
Aug 31, 2016 99.92 100.02 99.32 99.93 3,143,252 -0.04(-0.04%)
Aug 30, 2016 100.06 100.25 99.56 99.97 2,276,568 -0.29(-0.29%)
Aug 29, 2016 99.08 100.32 99.06 100.26 3,024,478 +1.16(+1.17%)
Aug 26, 2016 99.96 100.48 98.86 99.10 2,778,259 -0.74(-0.74%)
Aug 25, 2016 100.20 100.20 99.44 99.84 2,397,591 -0.29(-0.29%)
Aug 24, 2016 100.13 100.37 99.39 100.13 2,839,307 -0.26(-0.26%)
Aug 23, 2016 100.25 100.58 100.15 100.39 2,101,379 +0.27(+0.27%)
Aug 22, 2016 99.96 100.19 99.70 100.12 2,380,441 +0.19(+0.19%)
Aug 19, 2016 100.04 100.12 99.54 99.93 2,912,432 -0.41(-0.41%)
Aug 18, 2016 100.07 100.35 99.82 100.34 3,256,637 +0.05(+0.05%)
Aug 17, 2016 99.70 100.38 99.45 100.29 3,894,375 +0.82(+0.82%)
Aug 16, 2016 98.42 99.65 98.40 99.47 3,374,490 +0.86(+0.87%)
Aug 15, 2016 99.14 99.18 98.54 98.61 5,256,666 -0.39(-0.39%)
Aug 12, 2016 99.53 99.97 98.98 99.00 3,060,621 +0.14(+0.14%)
Aug 11, 2016 99.49 99.92 98.83 98.86 2,999,602 -0.31(-0.31%)
Aug 10, 2016 98.90 99.87 98.70 99.17 3,321,022 +0.77(+0.78%)
Aug 09, 2016 98.67 99.23 98.39 98.40 3,462,750 -0.15(-0.15%)
Aug 08, 2016 98.78 99.52 98.24 98.55 3,888,163 -0.38(-0.38%)
Aug 05, 2016 99.00 99.49 98.64 98.93 5,777,743 -0.07(-0.07%)
Aug 04, 2016 99.36 99.55 98.90 99.00 3,873,704 -0.03(-0.03%)
Aug 03, 2016 99.62 99.92 98.64 99.03 3,727,055 -0.94(-0.94%)
Aug 02, 2016 100.12 100.27 99.49 99.97 3,922,851 -0.18(-0.18%)
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.