Philip Morris International (NY: PM )

90.41 USD -0.98 (-1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 95.38 95.40 94.40 95.00 5,031,500 -0.09(-0.09%)
Apr 29, 2021 94.28 95.18 93.81 95.09 4,701,847 +0.94(+1.00%)
Apr 28, 2021 95.00 95.26 94.06 94.15 3,068,199 -0.36(-0.38%)
Apr 27, 2021 94.47 94.80 94.15 94.51 4,044,303 +0.12(+0.13%)
Apr 26, 2021 94.59 94.83 94.01 94.39 3,157,035 -0.22(-0.23%)
Apr 23, 2021 93.47 94.71 93.38 94.61 3,747,100 +0.60(+0.64%)
Apr 22, 2021 94.00 94.73 93.76 94.01 4,860,944 -0.18(-0.19%)
Apr 21, 2021 94.00 95.60 93.97 94.19 5,418,333 +0.19(+0.20%)
Apr 20, 2021 91.09 94.64 90.21 94.00 8,163,277 +2.33(+2.54%)
Apr 19, 2021 93.35 93.43 91.46 91.67 7,361,771 -1.24(-1.33%)
Apr 16, 2021 92.44 93.09 91.95 92.91 4,948,400 +1.08(+1.18%)
Apr 15, 2021 91.69 92.54 91.40 91.83 4,333,214 +0.76(+0.83%)
Apr 14, 2021 90.73 91.29 90.43 91.07 4,058,652 +0.29(+0.32%)
Apr 13, 2021 90.11 91.00 89.99 90.78 5,639,682 -0.61(-0.67%)
Apr 12, 2021 91.15 91.75 90.83 91.39 4,366,551 +0.32(+0.35%)
Apr 09, 2021 89.70 91.11 89.57 91.07 5,181,100 +1.63(+1.82%)
Apr 08, 2021 88.52 89.66 88.30 89.44 5,036,578 +1.16(+1.31%)
Apr 07, 2021 88.75 89.04 87.74 88.28 3,354,648 -0.35(-0.39%)
Apr 06, 2021 88.41 89.04 87.67 88.63 3,780,142 +0.03(+0.03%)
Apr 05, 2021 88.52 89.42 88.52 88.60 3,593,335 +0.54(+0.61%)
Apr 01, 2021 88.42 88.90 87.33 88.06 4,647,000 -0.68(-0.77%)
Mar 31, 2021 88.89 89.21 88.56 88.74 4,915,969 -0.61(-0.68%)
Mar 30, 2021 91.00 91.12 89.03 89.35 3,659,826 -1.64(-1.80%)
Mar 29, 2021 90.34 91.10 89.77 90.99 4,433,590 +0.41(+0.45%)
Mar 26, 2021 89.29 90.72 88.39 90.58 5,045,500 +1.89(+2.13%)
Mar 25, 2021 88.51 88.91 87.75 88.69 3,528,785 +0.14(+0.16%)
Mar 24, 2021 87.90 89.36 87.73 88.55 4,296,055 +0.50(+0.57%)
Mar 23, 2021 89.49 89.59 87.78 88.05 4,468,320 -1.93(-2.14%)
Mar 22, 2021 88.81 90.00 88.18 89.98 5,804,406 +0.73(+0.82%)
Mar 19, 2021 89.14 90.01 88.57 89.25 10,234,700 -1.31(-1.45%)
Mar 18, 2021 89.00 91.25 88.85 90.56 10,661,168 +1.36(+1.52%)
Mar 17, 2021 88.47 89.21 88.11 89.20 4,937,773 +1.00(+1.13%)
Mar 16, 2021 87.08 88.24 87.06 88.20 6,356,274 +0.52(+0.59%)
Mar 15, 2021 88.00 88.36 87.16 87.68 5,626,955 -0.04(-0.05%)
Mar 12, 2021 87.42 87.79 86.85 87.72 3,070,200 +1.09(+1.26%)
Mar 11, 2021 86.49 87.51 86.06 86.63 3,540,314 -0.13(-0.15%)
Mar 10, 2021 86.96 87.50 85.88 86.76 4,644,260 -0.31(-0.36%)
Mar 09, 2021 86.69 87.72 86.23 87.07 7,211,696 +0.71(+0.82%)
Mar 08, 2021 86.14 87.51 85.89 86.36 3,841,468 +0.20(+0.23%)
Mar 05, 2021 85.15 86.48 84.60 86.16 4,470,100 +1.55(+1.83%)
Mar 04, 2021 85.22 86.74 84.30 84.61 4,074,598 -0.54(-0.63%)
Mar 03, 2021 85.22 86.05 84.72 85.15 3,147,046 +0.08(+0.09%)
Mar 02, 2021 84.68 85.85 84.68 85.07 3,563,601 +0.12(+0.14%)
Mar 01, 2021 84.73 86.16 84.47 84.95 3,101,197 +0.93(+1.11%)
Feb 26, 2021 86.52 86.91 83.98 84.02 5,651,700 -2.50(-2.89%)
Feb 25, 2021 87.00 87.93 86.39 86.52 3,678,661 -1.04(-1.19%)
Feb 24, 2021 86.02 88.19 86.00 87.56 4,560,780 +1.12(+1.30%)
Feb 23, 2021 87.64 87.75 86.16 86.44 4,090,260 -0.06(-0.07%)
Feb 22, 2021 85.16 86.62 84.74 86.50 3,525,740 +1.05(+1.23%)
Feb 19, 2021 86.33 86.67 85.36 85.45 4,289,400 -0.88(-1.02%)
Feb 18, 2021 86.11 86.93 86.00 86.33 6,859,761 -0.28(-0.32%)
Feb 17, 2021 85.70 87.07 85.62 86.61 5,102,420 +0.61(+0.71%)
Feb 16, 2021 85.88 86.22 85.32 86.00 4,322,563 -0.12(-0.14%)
Feb 12, 2021 85.40 86.18 85.06 86.12 3,597,400 +0.76(+0.89%)
Feb 11, 2021 86.13 86.43 84.97 85.36 3,568,686 -0.58(-0.67%)
Feb 10, 2021 87.00 87.73 85.04 85.94 5,259,628 +0.31(+0.36%)
Feb 09, 2021 86.19 86.70 85.57 85.63 4,204,390 -0.36(-0.42%)
Feb 08, 2021 84.40 86.04 84.15 85.99 4,843,267 +1.71(+2.03%)
Feb 05, 2021 84.39 84.79 83.48 84.28 5,049,100 +0.65(+0.78%)
Feb 04, 2021 80.03 83.69 80.02 83.63 5,391,304 +3.40(+4.24%)
Feb 03, 2021 79.21 80.84 78.91 80.23 4,273,831 +0.96(+1.21%)
Feb 02, 2021 79.66 80.19 79.21 79.27 4,790,711 +0.21(+0.27%)
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.