Philip Morris International (NY: PM )

98.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 81.60 82.03 80.58 81.44 4,689,414 +0.23(+0.28%)
Oct 30, 2019 82.02 82.11 80.45 81.21 3,644,196 -0.64(-0.78%)
Oct 29, 2019 81.54 82.45 81.27 81.85 3,443,182 -0.24(-0.29%)
Oct 28, 2019 82.00 82.38 81.68 82.09 3,537,582 +0.11(+0.13%)
Oct 25, 2019 80.85 82.12 80.55 81.98 3,452,500 +0.53(+0.65%)
Oct 24, 2019 81.89 82.07 81.02 81.45 3,934,600 -0.33(-0.40%)
Oct 23, 2019 81.34 82.12 81.18 81.78 3,477,287 +0.61(+0.75%)
Oct 22, 2019 81.54 81.97 81.17 81.17 4,446,257 -0.63(-0.77%)
Oct 21, 2019 80.34 81.90 80.30 81.80 4,374,833 +1.25(+1.55%)
Oct 18, 2019 79.95 81.96 79.95 80.55 8,444,600 +0.70(+0.88%)
Oct 17, 2019 80.30 80.42 77.91 79.85 8,772,941 +0.75(+0.95%)
Oct 16, 2019 78.43 79.79 78.43 79.10 7,493,602 +0.78(+1.00%)
Oct 15, 2019 78.06 78.35 77.61 78.32 4,089,254 +0.29(+0.37%)
Oct 14, 2019 76.93 78.05 76.15 78.03 4,145,404 +0.08(+0.10%)
Oct 11, 2019 78.48 78.63 77.15 77.95 6,290,500 +0.20(+0.26%)
Oct 10, 2019 78.04 78.29 77.01 77.75 3,919,257 +0.30(+0.39%)
Oct 09, 2019 76.91 77.52 76.58 77.45 3,846,622 +1.08(+1.41%)
Oct 08, 2019 76.71 77.38 76.04 76.37 5,820,782 -0.80(-1.04%)
Oct 07, 2019 78.10 78.37 77.17 77.17 5,522,569 -1.11(-1.42%)
Oct 04, 2019 76.43 78.37 76.32 78.28 4,407,400 +1.78(+2.33%)
Oct 03, 2019 76.30 77.25 75.81 76.50 3,606,583 -0.22(-0.29%)
Oct 02, 2019 77.83 78.10 76.19 76.72 7,031,104 -1.11(-1.43%)
Oct 01, 2019 76.21 77.99 76.06 77.83 7,582,393 +1.90(+2.50%)
Sep 30, 2019 75.89 76.18 75.03 75.93 5,149,216 +0.80(+1.06%)
Sep 27, 2019 75.16 75.65 74.65 75.13 4,159,600 -0.16(-0.21%)
Sep 26, 2019 74.91 75.81 74.29 75.29 5,982,994 +0.01(+0.01%)
Sep 25, 2019 76.93 77.88 75.08 75.28 20,457,884 +3.72(+5.20%)
Sep 24, 2019 71.16 71.88 70.90 71.56 8,864,114 -0.44(-0.61%)
Sep 23, 2019 71.00 72.77 70.57 72.00 7,079,027 +0.80(+1.12%)
Sep 20, 2019 71.21 72.83 71.00 71.20 16,031,100 -0.51(-0.71%)
Sep 19, 2019 71.50 72.20 71.10 71.71 8,415,027 +0.15(+0.21%)
Sep 18, 2019 71.87 72.33 71.06 71.56 7,395,432 -0.46(-0.64%)
Sep 17, 2019 73.45 73.46 71.87 72.02 7,767,289 -0.58(-0.80%)
Sep 16, 2019 72.18 72.72 71.77 72.60 10,547,263 -0.45(-0.62%)
Sep 13, 2019 74.31 74.78 73.00 73.05 10,572,700 -1.85(-2.47%)
Sep 12, 2019 75.21 75.40 74.05 74.90 6,242,503 -0.17(-0.23%)
Sep 11, 2019 74.54 75.48 74.12 75.07 8,442,959 +0.57(+0.77%)
Sep 10, 2019 72.70 74.56 72.50 74.50 7,402,193 +1.20(+1.64%)
Sep 09, 2019 73.00 73.39 72.42 73.30 5,528,117 +0.33(+0.45%)
Sep 06, 2019 72.26 73.42 71.98 72.97 6,130,000 +1.02(+1.42%)
Sep 05, 2019 73.40 73.42 71.88 71.95 6,613,846 -1.07(-1.47%)
Sep 04, 2019 72.69 73.25 71.52 73.02 5,386,731 +0.36(+0.50%)
Sep 03, 2019 72.00 72.79 71.11 72.66 4,466,918 +0.57(+0.79%)
Aug 30, 2019 72.83 73.22 71.75 72.09 9,044,900 -0.63(-0.87%)
Aug 29, 2019 75.28 75.65 71.61 72.72 13,238,231 -1.60(-2.15%)
Aug 28, 2019 71.92 75.67 71.90 74.32 18,953,420 +2.62(+3.65%)
Aug 27, 2019 75.10 75.40 69.27 71.70 41,587,720 -6.03(-7.76%)
Aug 26, 2019 81.00 81.57 76.41 77.73 11,518,203 -3.49(-4.30%)
Aug 23, 2019 82.79 83.35 80.66 81.22 4,263,700 -1.73(-2.09%)
Aug 22, 2019 82.55 83.86 82.42 82.95 3,681,242 -0.10(-0.12%)
Aug 21, 2019 83.42 83.60 82.08 83.05 3,311,106 +0.05(+0.06%)
Aug 20, 2019 84.91 84.98 82.29 83.00 3,656,039 -2.01(-2.36%)
Aug 19, 2019 85.65 86.05 84.78 85.01 3,108,138 +0.10(+0.12%)
Aug 16, 2019 84.73 85.51 84.66 84.91 3,302,500 +0.42(+0.50%)
Aug 15, 2019 83.93 84.69 83.11 84.49 3,980,177 +1.16(+1.39%)
Aug 14, 2019 83.51 83.77 83.02 83.33 6,642,582 -0.62(-0.74%)
Aug 13, 2019 81.64 84.10 81.64 83.95 4,542,026 +1.56(+1.89%)
Aug 12, 2019 82.45 83.04 81.72 82.39 1,902,117 -0.20(-0.24%)
Aug 09, 2019 82.43 82.99 81.79 82.59 3,068,500 +0.11(+0.13%)
Aug 08, 2019 81.43 82.72 81.31 82.48 3,266,563 +1.12(+1.38%)
Aug 07, 2019 80.36 81.66 79.35 81.36 6,434,687 +0.04(+0.05%)
Aug 06, 2019 81.12 81.65 80.56 81.32 6,313,107 +1.06(+1.32%)
Aug 05, 2019 83.57 83.82 79.49 80.26 6,849,283 -3.91(-4.65%)
Aug 02, 2019 82.70 84.55 81.88 84.17 6,109,000 +1.72(+2.09%)
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.