Philip Morris International (NY: PM )

96.20 USD -0.34 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 96.30 96.67 96.20 3,152,851 -0.34(-0.35%)
Oct 25, 2021 97.47 97.47 96.20 96.54 3,934,972 -0.34(-0.35%)
Oct 22, 2021 96.54 97.29 96.22 96.88 3,310,161 +0.36(+0.37%)
Oct 21, 2021 96.62 96.91 96.17 96.52 3,601,978 -0.50(-0.52%)
Oct 20, 2021 95.91 97.55 95.70 97.02 3,778,674 +1.23(+1.28%)
Oct 19, 2021 96.20 97.53 95.71 95.79 4,223,071 -1.66(-1.70%)
Oct 18, 2021 97.34 97.75 96.55 97.45 3,826,824 -0.92(-0.94%)
Oct 15, 2021 99.40 99.73 98.06 98.37 3,971,026 -0.48(-0.49%)
Oct 14, 2021 98.32 99.36 97.79 98.85 4,477,832 +1.38(+1.42%)
Oct 13, 2021 95.58 97.66 95.20 97.47 4,996,079 +1.89(+1.98%)
Oct 12, 2021 95.49 96.27 95.35 95.58 3,168,719 +0.46(+0.48%)
Oct 11, 2021 95.30 95.70 94.85 95.12 2,840,213 -0.23(-0.24%)
Oct 08, 2021 95.91 96.25 95.18 95.35 3,976,550 -0.30(-0.31%)
Oct 07, 2021 97.42 97.91 95.43 95.65 4,343,750 -0.99(-1.02%)
Oct 06, 2021 95.52 96.89 95.11 96.64 3,309,017 +0.25(+0.26%)
Oct 05, 2021 96.61 96.95 95.77 96.39 4,250,206 +0.20(+0.21%)
Oct 04, 2021 96.20 96.94 95.41 96.19 4,091,572 +0.11(+0.11%)
Oct 01, 2021 95.17 96.30 94.83 96.08 4,585,070 +1.29(+1.36%)
Sep 30, 2021 99.17 99.28 94.37 94.79 7,261,774 -4.70(-4.72%)
Sep 29, 2021 98.53 99.75 98.32 99.49 3,172,715 +1.07(+1.09%)
Sep 28, 2021 101.30 101.30 98.12 98.42 6,281,718 -4.09(-3.99%)
Sep 27, 2021 101.62 103.04 101.62 102.51 4,409,890 +0.69(+0.68%)
Sep 24, 2021 101.35 102.08 101.10 101.82 3,523,893 +0.37(+0.36%)
Sep 23, 2021 100.97 102.03 100.50 101.45 4,028,976 +0.94(+0.94%)
Sep 22, 2021 101.36 101.39 100.31 100.51 3,768,059 +0.00(+0.00%)
Sep 21, 2021 101.47 102.18 100.29 100.51 3,893,851 -0.48(-0.48%)
Sep 20, 2021 100.67 101.30 99.83 100.99 6,580,135 -0.87(-0.85%)
Sep 17, 2021 102.12 102.70 101.75 101.86 8,749,081 -0.97(-0.94%)
Sep 16, 2021 103.62 104.00 102.04 102.83 4,113,778 -1.17(-1.12%)
Sep 15, 2021 102.11 104.03 101.95 104.00 5,166,152 +2.04(+2.00%)
Sep 14, 2021 102.59 103.00 101.77 101.96 3,155,034 -0.63(-0.61%)
Sep 13, 2021 103.80 104.34 102.08 102.59 3,780,736 -0.98(-0.95%)
Sep 10, 2021 103.15 104.96 103.01 103.57 3,954,297 +0.99(+0.97%)
Sep 09, 2021 103.28 103.67 102.23 102.58 4,824,455 -1.10(-1.06%)
Sep 08, 2021 104.98 105.28 102.35 103.68 6,060,239 -2.38(-2.24%)
Sep 07, 2021 105.30 106.51 105.09 106.06 6,390,839 -0.04(-0.04%)
Sep 03, 2021 105.44 106.25 104.97 106.10 2,961,354 +0.46(+0.44%)
Sep 02, 2021 104.00 105.65 103.89 105.64 4,367,071 +2.08(+2.01%)
Sep 01, 2021 103.15 103.61 102.28 103.56 3,051,467 +0.56(+0.54%)
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%)
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.