Philip Morris International (NY: PM )

102.59 -0.92 (-0.89%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 103.70 103.73 101.79 102.59 3,530,232 -0.92(-0.89%)
Feb 02, 2023 104.59 104.78 102.82 103.51 4,378,711 -1.88(-1.78%)
Feb 01, 2023 104.50 105.62 104.02 105.39 3,791,709 +1.15(+1.10%)
Jan 31, 2023 104.21 104.27 103.31 104.24 3,540,395 +0.41(+0.39%)
Jan 30, 2023 103.32 104.59 103.25 103.83 5,358,042 +0.07(+0.07%)
Jan 27, 2023 104.31 104.45 103.56 103.76 4,133,438 -0.56(-0.54%)
Jan 26, 2023 103.09 104.35 102.45 104.32 4,156,158 +0.90(+0.87%)
Jan 25, 2023 102.50 104.06 102.28 103.42 12,281,374 +2.12(+2.09%)
Jan 24, 2023 101.17 101.90 100.40 101.30 3,604,594 +0.15(+0.15%)
Jan 23, 2023 102.00 102.40 100.97 101.15 4,815,856 -0.67(-0.66%)
Jan 20, 2023 101.52 101.98 100.89 101.82 4,807,011 +0.63(+0.62%)
Jan 19, 2023 100.61 101.95 100.24 101.19 4,644,135 +1.93(+1.94%)
Jan 18, 2023 101.01 101.41 98.65 99.26 4,271,695 -1.97(-1.95%)
Jan 17, 2023 102.12 102.46 100.93 101.23 4,283,858 -0.47(-0.46%)
Jan 13, 2023 101.34 101.34 101.21 101.70 2,772,153 +0.26(+0.26%)
Jan 12, 2023 102.53 102.56 101.09 101.44 4,108,366 -0.62(-0.61%)
Jan 11, 2023 102.32 102.96 101.01 102.06 4,560,367 -0.13(-0.13%)
Jan 10, 2023 102.62 102.82 101.79 102.19 4,275,138 -0.11(-0.11%)
Jan 09, 2023 104.00 104.43 102.28 102.30 4,864,225 -1.19(-1.15%)
Jan 06, 2023 102.10 104.27 101.83 103.49 5,815,694 +2.67(+2.65%)
Jan 05, 2023 100.59 101.09 99.76 100.82 3,590,221 -0.41(-0.41%)
Jan 04, 2023 101.51 101.74 100.68 101.23 5,894,479 -0.07(-0.07%)
Jan 03, 2023 101.51 101.94 100.19 101.30 2,729,699 +0.09(+0.09%)
Dec 30, 2022 101.06 101.41 100.30 101.21 2,858,849 +0.02(+0.02%)
Dec 29, 2022 101.09 101.49 101.04 101.19 2,361,380 +0.25(+0.25%)
Dec 28, 2022 103.00 103.15 100.87 100.94 2,392,625 -1.74(-1.69%)
Dec 27, 2022 102.08 103.00 101.72 102.68 5,470,517 +0.99(+0.97%)
Dec 23, 2022 100.54 101.79 100.31 101.69 2,493,495 +0.83(+0.82%)
Dec 22, 2022 100.51 100.92 99.59 100.86 3,112,525 +0.34(+0.34%)
Dec 21, 2022 99.90 100.59 99.69 100.52 5,614,412 +0.87(+0.87%)
Dec 20, 2022 99.52 100.11 98.98 99.65 4,315,746 +0.31(+0.31%)
Dec 19, 2022 99.35 100.16 98.67 99.34 4,524,642 +0.33(+0.33%)
Dec 16, 2022 99.26 100.15 98.25 99.02 11,557,404 -0.98(-0.98%)
Dec 15, 2022 100.68 101.01 98.55 100.00 5,038,658 -1.18(-1.16%)
Dec 14, 2022 101.47 101.78 100.36 101.17 7,966,636 +0.14(+0.14%)
Dec 13, 2022 102.15 102.51 99.55 101.03 8,864,855 -0.28(-0.27%)
Dec 12, 2022 100.91 101.53 100.34 101.31 7,793,194 +0.50(+0.50%)
Dec 09, 2022 100.86 101.62 100.61 100.81 5,796,576 +0.03(+0.03%)
Dec 08, 2022 100.44 100.88 99.74 100.78 5,151,226 +0.18(+0.18%)
Dec 07, 2022 100.83 100.96 99.88 100.60 7,982,778 +0.25(+0.25%)
Dec 06, 2022 102.12 102.78 99.76 100.35 7,325,645 -1.83(-1.79%)
Dec 05, 2022 102.01 102.81 101.71 102.18 17,310,394 -0.81(-0.79%)
Dec 02, 2022 100.23 103.00 99.97 102.99 5,921,824 +1.82(+1.79%)
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.