Philip Morris International (NY: PM )

90.41 USD -0.98 (-1.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 89.23 90.10 88.80 89.12 5,331,811 -0.22(-0.25%)
Oct 30, 2013 90.59 90.66 89.31 89.34 3,708,738 -1.02(-1.13%)
Oct 29, 2013 90.10 90.50 89.40 90.36 4,294,302 +0.46(+0.51%)
Oct 28, 2013 88.73 90.38 88.51 89.90 5,238,549 +1.30(+1.47%)
Oct 25, 2013 87.77 88.65 87.69 88.60 4,610,770 +0.42(+0.48%)
Oct 24, 2013 88.65 89.21 88.01 88.18 5,098,523 +0.06(+0.07%)
Oct 23, 2013 87.40 88.82 87.29 88.12 4,229,088 +0.34(+0.39%)
Oct 22, 2013 86.77 87.92 86.21 87.78 5,241,801 +0.93(+1.07%)
Oct 21, 2013 86.64 86.97 86.38 86.85 3,437,948 -0.08(-0.09%)
Oct 18, 2013 86.85 87.24 86.11 86.93 5,654,263 +0.04(+0.05%)
Oct 17, 2013 85.83 87.50 85.79 86.89 6,285,642 +0.80(+0.93%)
Oct 16, 2013 85.95 86.25 85.40 86.09 4,743,368 +0.59(+0.69%)
Oct 15, 2013 86.56 86.56 85.40 85.50 4,978,743 -1.19(-1.37%)
Oct 14, 2013 84.69 87.05 84.66 86.69 4,532,771 +1.66(+1.95%)
Oct 11, 2013 86.29 86.71 84.71 85.03 5,988,643 -1.13(-1.31%)
Oct 10, 2013 84.80 86.20 84.80 86.16 5,829,981 +2.00(+2.38%)
Oct 09, 2013 86.08 86.42 84.16 84.16 7,304,099 -1.78(-2.07%)
Oct 08, 2013 86.42 87.03 85.90 85.94 4,640,806 -0.64(-0.74%)
Oct 07, 2013 86.63 87.26 86.47 86.58 3,725,843 -0.46(-0.53%)
Oct 04, 2013 87.44 87.69 86.74 87.04 3,600,557 -0.45(-0.51%)
Oct 03, 2013 87.54 87.95 86.80 87.49 3,987,739 -0.23(-0.26%)
Oct 02, 2013 86.98 87.77 86.57 87.72 4,313,977 +0.35(+0.40%)
Oct 01, 2013 86.73 87.43 86.52 87.37 3,538,640 +0.04(+0.05%)
Sep 27, 2013 87.26 87.46 86.72 87.33 3,321,602 -0.36(-0.41%)
Sep 26, 2013 87.02 87.72 86.77 87.69 3,594,324 +0.78(+0.90%)
Sep 25, 2013 87.40 87.58 86.56 86.91 3,988,573 -0.50(-0.57%)
Sep 24, 2013 88.49 88.55 87.27 87.41 5,608,960 -2.34(-2.61%)
Sep 23, 2013 90.12 90.16 89.26 89.75 13,805,440 -0.72(-0.80%)
Sep 20, 2013 90.66 90.96 90.36 90.47 20,805,215 -0.07(-0.08%)
Sep 19, 2013 90.08 91.25 89.89 90.54 4,760,378 +0.59(+0.66%)
Sep 18, 2013 88.31 90.22 87.83 89.95 5,823,738 +1.73(+1.96%)
Sep 17, 2013 87.77 88.35 87.72 88.22 4,151,581 +0.37(+0.42%)
Sep 16, 2013 88.80 89.05 87.74 87.85 4,272,781 +0.07(+0.08%)
Sep 13, 2013 86.49 87.88 86.49 87.78 4,455,726 +1.50(+1.74%)
Sep 12, 2013 86.60 86.73 85.98 86.28 4,234,779 -0.28(-0.32%)
Sep 11, 2013 84.68 86.58 84.61 86.56 5,583,198 +2.33(+2.77%)
Sep 10, 2013 84.79 84.91 84.04 84.23 4,462,507 -0.28(-0.33%)
Sep 09, 2013 84.41 84.52 83.73 84.51 3,891,099 +0.32(+0.38%)
Sep 06, 2013 84.38 84.62 83.56 84.19 3,574,694 +0.09(+0.11%)
Sep 05, 2013 83.96 84.75 83.69 84.10 4,309,532 +0.25(+0.30%)
Sep 04, 2013 83.28 84.31 83.20 83.85 3,702,271 +0.45(+0.54%)
Sep 03, 2013 83.83 84.39 83.16 83.40 4,720,483 -0.04(-0.05%)
Aug 30, 2013 83.67 84.00 83.15 83.44 4,386,455 -0.44(-0.52%)
Aug 29, 2013 83.03 84.42 82.86 83.88 4,398,281 +0.93(+1.12%)
Aug 28, 2013 83.77 83.81 82.90 82.95 6,088,733 -1.16(-1.38%)
Aug 27, 2013 83.99 84.59 83.53 84.11 4,990,734 -0.30(-0.36%)
Aug 26, 2013 85.50 85.65 84.41 84.41 3,417,385 -0.96(-1.12%)
Aug 23, 2013 84.35 85.64 84.27 85.37 4,331,378 +1.20(+1.43%)
Aug 22, 2013 83.74 84.37 83.74 84.17 4,717,947 +0.40(+0.48%)
Aug 21, 2013 84.13 84.81 83.67 83.77 7,086,839 -0.44(-0.52%)
Aug 20, 2013 85.22 85.24 84.18 84.21 5,957,958 -0.95(-1.12%)
Aug 19, 2013 85.60 85.80 85.06 85.16 4,443,613 -0.59(-0.69%)
Aug 16, 2013 86.70 87.15 85.61 85.75 4,711,462 -1.39(-1.60%)
Aug 15, 2013 87.79 88.03 86.95 87.14 3,625,419 -1.04(-1.18%)
Aug 14, 2013 88.52 88.98 87.81 88.18 2,942,024 -0.15(-0.17%)
Aug 13, 2013 88.21 88.59 87.58 88.33 3,035,323 +0.03(+0.03%)
Aug 12, 2013 88.21 88.73 88.00 88.30 2,917,001 -0.40(-0.45%)
Aug 09, 2013 89.35 89.57 88.43 88.70 3,338,235 -0.66(-0.74%)
Aug 08, 2013 88.52 89.80 88.41 89.36 4,191,762 +1.15(+1.30%)
Aug 07, 2013 88.65 88.65 87.88 88.21 4,209,519 -0.56(-0.63%)
Aug 06, 2013 89.01 89.17 88.56 88.77 4,110,392 -0.45(-0.50%)
Aug 05, 2013 89.39 89.56 88.71 89.22 2,791,099 -0.37(-0.41%)
Aug 02, 2013 89.39 89.75 89.11 89.59 3,506,918 -0.12(-0.13%)
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.