Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 91.70 92.01 91.24 91.72 2,373,973 +0.00(+0.00%)
May 05, 2023 90.71 92.15 90.41 91.72 2,528,301 +1.13(+1.25%)
May 04, 2023 91.62 91.83 90.01 90.59 4,652,948 -1.42(-1.54%)
May 03, 2023 93.00 93.43 91.97 92.01 3,729,590 -1.01(-1.08%)
May 02, 2023 95.08 95.30 91.59 93.02 3,974,224 -2.34(-2.46%)
May 01, 2023 95.75 96.74 95.30 95.36 2,438,667 -0.60(-0.62%)
Apr 28, 2023 94.70 96.01 94.43 95.96 4,016,407 +1.10(+1.16%)
Apr 27, 2023 93.94 95.18 93.54 94.85 4,303,808 +0.60(+0.63%)
Apr 26, 2023 94.44 95.13 94.22 94.26 2,702,810 -0.47(-0.50%)
Apr 25, 2023 94.39 95.46 94.07 94.73 4,840,186 +0.33(+0.35%)
Apr 24, 2023 94.06 94.69 93.60 94.40 4,270,637 +0.56(+0.59%)
Apr 21, 2023 94.01 94.31 92.49 93.84 5,133,167 +1.02(+1.10%)
Apr 20, 2023 92.55 94.88 92.11 92.83 9,423,354 -4.61(-4.73%)
Apr 19, 2023 97.42 97.82 97.04 97.43 4,217,295 +0.17(+0.18%)
Apr 18, 2023 95.84 97.27 95.75 97.26 3,200,123 +1.33(+1.39%)
Apr 17, 2023 95.71 96.02 95.33 95.93 2,963,526 +0.44(+0.46%)
Apr 14, 2023 95.91 96.02 94.99 95.49 2,400,226 -0.26(-0.27%)
Apr 13, 2023 94.89 95.82 94.69 95.75 3,103,435 +0.92(+0.97%)
Apr 12, 2023 94.52 95.51 94.03 94.82 3,102,608 +0.14(+0.15%)
Apr 11, 2023 95.08 95.70 94.62 94.68 3,015,236 +0.07(+0.07%)
Apr 10, 2023 94.64 94.92 94.16 94.61 3,390,605 -0.44(-0.46%)
Apr 06, 2023 94.79 95.90 94.78 95.05 3,614,670 +0.28(+0.29%)
Apr 05, 2023 93.67 95.01 93.65 94.78 4,925,794 +1.15(+1.23%)
Apr 04, 2023 93.63 93.98 92.99 93.62 3,192,815 -0.35(-0.37%)
Apr 03, 2023 93.32 94.46 93.29 93.97 3,086,755 +0.62(+0.67%)
Mar 31, 2023 93.24 93.45 92.80 93.35 4,049,998 +0.60(+0.65%)
Mar 30, 2023 92.92 94.22 92.40 92.74 5,263,957 +1.82(+2.01%)
Mar 29, 2023 91.02 91.54 90.55 90.92 4,559,454 +0.47(+0.52%)
Mar 28, 2023 88.82 90.61 88.82 90.45 4,749,321 +1.56(+1.76%)
Mar 27, 2023 87.98 89.26 87.85 88.88 6,333,323 +1.78(+2.04%)
Mar 24, 2023 87.08 87.34 86.46 87.11 4,061,134 +0.46(+0.53%)
Mar 23, 2023 88.58 88.79 86.59 86.65 5,780,911 -2.02(-2.27%)
Mar 22, 2023 90.70 90.99 88.53 88.66 8,071,971 -1.98(-2.18%)
Mar 21, 2023 91.82 92.22 90.29 90.64 4,265,163 -0.57(-0.62%)
Mar 20, 2023 90.13 91.43 90.11 91.21 5,394,956 +1.43(+1.59%)
Mar 17, 2023 90.19 90.43 88.51 89.78 19,851,304 -0.57(-0.63%)
Mar 16, 2023 91.10 91.10 89.52 90.35 7,602,394 -0.75(-0.82%)
Mar 15, 2023 90.92 91.31 89.79 91.09 7,507,414 -1.11(-1.20%)
Mar 14, 2023 92.52 92.58 91.42 92.20 6,484,456 -0.02(-0.02%)
Mar 13, 2023 93.01 94.51 92.14 92.22 8,211,287 -0.93(-1.00%)
Mar 10, 2023 93.75 94.39 92.78 93.15 4,192,567 -0.58(-0.62%)
Mar 09, 2023 95.03 95.21 93.65 93.73 3,986,082 -0.75(-0.79%)
Mar 08, 2023 93.95 94.61 93.86 94.47 3,730,350 +0.47(+0.50%)
Mar 07, 2023 94.61 94.80 93.19 94.00 3,888,569 -0.81(-0.85%)
Mar 06, 2023 93.72 94.82 93.53 94.81 3,721,630 +0.85(+0.91%)
Mar 03, 2023 93.32 94.09 92.79 93.95 2,603,377 +0.80(+0.85%)
Mar 02, 2023 92.06 93.50 92.02 93.16 3,501,636 +0.81(+0.87%)
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.