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 (%)
Jan 29, 2021 81.09 81.45 79.54 79.65 5,107,500 -1.63(-2.01%)
Jan 28, 2021 79.80 82.07 79.72 81.28 3,304,816 +1.48(+1.85%)
Jan 27, 2021 81.10 82.05 79.44 79.80 5,294,728 -2.19(-2.67%)
Jan 26, 2021 81.50 82.29 81.15 81.99 3,710,659 +0.65(+0.80%)
Jan 25, 2021 80.50 81.36 80.04 81.34 4,155,251 +0.66(+0.82%)
Jan 22, 2021 81.12 81.39 80.52 80.68 3,156,200 -0.65(-0.80%)
Jan 21, 2021 81.95 82.08 81.10 81.33 4,166,318 -0.37(-0.45%)
Jan 20, 2021 81.43 82.03 81.01 81.70 4,733,458 -0.20(-0.24%)
Jan 19, 2021 81.44 82.29 80.81 81.90 7,685,127 +0.96(+1.19%)
Jan 15, 2021 80.92 81.37 79.84 80.94 4,492,200 -0.24(-0.30%)
Jan 14, 2021 81.23 81.57 80.54 81.18 5,503,992 -0.03(-0.04%)
Jan 13, 2021 80.89 81.42 80.52 81.21 5,280,248 +0.14(+0.17%)
Jan 12, 2021 82.00 82.35 80.13 81.07 5,300,292 -1.24(-1.51%)
Jan 11, 2021 83.10 83.69 82.04 82.31 4,697,993 -0.78(-0.94%)
Jan 08, 2021 83.29 83.75 82.47 83.09 4,035,500 +0.11(+0.13%)
Jan 07, 2021 82.69 83.36 82.32 82.98 4,824,315 +0.48(+0.58%)
Jan 06, 2021 82.71 83.25 82.01 82.50 6,376,579 +0.11(+0.13%)
Jan 05, 2021 82.18 83.09 81.83 82.39 5,282,723 +0.89(+1.09%)
Jan 04, 2021 82.82 82.85 79.86 81.50 5,389,446 -1.29(-1.56%)
Dec 31, 2020 82.79 82.79 82.79 2,886,359 +1.31(+1.61%)
Dec 30, 2020 81.97 82.20 81.31 81.48 2,886,359 -0.39(-0.48%)
Dec 29, 2020 83.11 83.23 81.66 81.87 2,416,726 -0.62(-0.75%)
Dec 28, 2020 82.94 83.57 82.07 82.49 4,528,120 -0.02(-0.02%)
Dec 24, 2020 82.16 82.60 82.03 82.51 1,128,500 +0.31(+0.38%)
Dec 23, 2020 82.45 82.72 82.03 82.20 3,702,785 +0.01(+0.01%)
Dec 22, 2020 82.67 82.74 81.27 82.19 5,109,267 -1.98(-2.35%)
Dec 21, 2020 84.77 84.77 83.06 84.17 7,670,581 -1.92(-2.23%)
Dec 18, 2020 85.38 86.61 85.10 86.09 12,918,100 +0.42(+0.49%)
Dec 17, 2020 85.82 86.00 85.14 85.67 5,799,896 +0.04(+0.05%)
Dec 16, 2020 84.29 86.27 84.21 85.63 9,049,519 +1.34(+1.59%)
Dec 15, 2020 84.82 85.20 84.15 84.29 8,624,948 -0.11(-0.13%)
Dec 14, 2020 85.72 85.78 84.36 84.40 12,877,356 -0.60(-0.71%)
Dec 11, 2020 84.00 85.20 83.11 85.00 4,869,100 +0.03(+0.04%)
Dec 10, 2020 84.04 85.41 83.95 84.97 8,786,517 +0.36(+0.43%)
Dec 09, 2020 83.18 84.98 82.84 84.61 6,899,982 +1.97(+2.38%)
Dec 08, 2020 81.28 83.12 80.88 82.64 5,712,818 +0.96(+1.18%)
Dec 07, 2020 81.01 82.14 80.55 81.68 5,224,084 +0.93(+1.15%)
Dec 04, 2020 78.53 80.83 78.53 80.75 4,678,400 +2.25(+2.87%)
Dec 03, 2020 78.25 78.67 77.70 78.50 4,312,672 +0.43(+0.55%)
Dec 02, 2020 77.29 78.11 77.02 78.07 5,415,038 +1.04(+1.35%)
Dec 01, 2020 76.02 77.13 75.69 77.03 6,791,697 +1.28(+1.69%)
Nov 30, 2020 75.70 76.09 75.42 75.75 5,539,080 -0.15(-0.20%)
Nov 27, 2020 76.59 77.00 75.75 75.90 2,523,700 -0.99(-1.29%)
Nov 25, 2020 77.81 78.21 76.87 76.89 3,498,600 -1.13(-1.45%)
Nov 24, 2020 77.04 78.30 76.93 78.02 4,430,193 +1.39(+1.81%)
Nov 23, 2020 76.04 76.82 75.71 76.63 3,975,002 -0.10(-0.13%)
Nov 20, 2020 77.08 77.51 76.52 76.73 4,877,100 -0.78(-1.01%)
Nov 19, 2020 76.76 77.83 76.39 77.51 3,730,297 +0.04(+0.05%)
Nov 18, 2020 78.73 79.21 77.29 77.47 3,703,504 -0.91(-1.16%)
Nov 17, 2020 78.09 78.96 77.50 78.38 3,941,573 -0.25(-0.32%)
Nov 16, 2020 77.37 78.72 76.63 78.63 5,407,514 +2.74(+3.61%)
Nov 13, 2020 75.00 76.04 74.75 75.89 4,887,300 +1.76(+2.37%)
Nov 12, 2020 74.47 74.70 73.17 74.13 4,866,198 -0.98(-1.30%)
Nov 11, 2020 74.86 75.18 73.55 75.11 4,584,851 +0.36(+0.48%)
Nov 10, 2020 72.64 74.97 72.13 74.75 7,138,417 +3.12(+4.36%)
Nov 09, 2020 72.80 73.31 71.58 71.63 8,327,118 +1.18(+1.67%)
Nov 06, 2020 71.02 71.43 70.12 70.45 5,465,300 -0.45(-0.63%)
Nov 05, 2020 72.12 72.48 70.81 70.90 5,809,855 -0.64(-0.89%)
Nov 04, 2020 72.24 73.19 71.45 71.54 4,770,204 -0.28(-0.39%)
Nov 03, 2020 71.98 73.06 71.68 71.82 5,043,282 +0.19(+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.