Skip to main content

Philip Morris International (NY: PM )

94.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 93.51 94.28 92.94 94.06 8,656,009 +0.29(+0.31%)
Apr 19, 2024 91.54 94.03 91.38 93.77 8,710,167 +2.57(+2.82%)
Apr 18, 2024 90.79 91.23 90.65 91.20 4,041,665 +0.62(+0.68%)
Apr 17, 2024 89.89 90.63 89.30 90.58 4,766,951 +1.08(+1.21%)
Apr 16, 2024 88.60 89.65 88.43 89.50 4,617,539 +0.90(+1.02%)
Apr 15, 2024 89.27 89.60 87.82 88.60 7,773,947 -0.25(-0.28%)
Apr 12, 2024 89.12 89.54 88.66 88.85 5,517,330 -0.58(-0.65%)
Apr 11, 2024 89.90 89.91 88.86 89.43 5,931,793 -0.29(-0.32%)
Apr 10, 2024 89.73 90.03 88.66 89.72 9,601,623 -1.35(-1.48%)
Apr 09, 2024 90.50 91.22 90.41 91.07 5,068,314 +0.75(+0.83%)
Apr 08, 2024 89.83 90.42 89.58 90.32 5,302,168 +0.84(+0.94%)
Apr 05, 2024 90.04 90.21 88.96 89.48 5,119,704 -0.62(-0.69%)
Apr 04, 2024 91.59 91.59 90.00 90.10 5,469,101 -0.90(-0.99%)
Apr 03, 2024 91.84 92.05 90.94 91.00 4,823,864 -0.82(-0.89%)
Apr 02, 2024 91.43 92.29 91.40 91.82 4,861,518 +0.38(+0.42%)
Apr 01, 2024 91.40 92.45 91.23 91.44 6,469,904 -0.18(-0.20%)
Mar 28, 2024 92.53 92.07 91.55 91.62 5,348,379 -0.61(-0.66%)
Mar 27, 2024 90.79 92.28 90.69 92.23 8,796,813 +1.85(+2.05%)
Mar 26, 2024 91.35 91.46 90.30 90.38 7,869,870 -0.77(-0.84%)
Mar 25, 2024 90.84 91.51 90.80 91.15 8,673,265 +0.27(+0.30%)
Mar 22, 2024 92.46 92.52 90.83 90.88 6,126,812 -1.32(-1.43%)
Mar 21, 2024 93.70 94.42 92.16 92.20 8,432,480 -1.44(-1.54%)
Mar 20, 2024 93.44 93.94 93.02 93.64 6,341,977 -1.34(-1.41%)
Mar 19, 2024 95.63 95.92 94.92 94.98 6,103,107 -0.35(-0.37%)
Mar 18, 2024 94.10 95.65 93.68 95.33 6,144,691 +1.06(+1.12%)
Mar 15, 2024 92.77 94.87 92.55 94.27 16,798,336 +0.32(+0.34%)
Mar 14, 2024 94.86 95.00 93.06 93.95 6,604,014 -1.37(-1.44%)
Mar 13, 2024 95.00 95.87 94.92 95.32 5,269,693 +0.65(+0.69%)
Mar 12, 2024 94.72 95.34 93.81 94.67 4,899,721 +0.26(+0.28%)
Mar 11, 2024 92.91 94.46 92.84 94.41 4,292,027 +1.73(+1.87%)
Mar 08, 2024 91.50 92.93 91.25 92.68 3,549,557 +1.17(+1.28%)
Mar 07, 2024 91.18 91.65 91.10 91.51 2,839,520 +0.42(+0.46%)
Mar 06, 2024 91.23 91.72 90.76 91.09 5,166,269 +0.52(+0.57%)
Mar 05, 2024 90.03 90.90 89.92 90.57 4,067,447 +0.26(+0.29%)
Mar 04, 2024 89.49 90.77 89.17 90.31 4,670,291 +0.48(+0.53%)
Mar 01, 2024 89.83 89.86 88.86 89.83 5,093,402 -0.13(-0.14%)
Feb 29, 2024 90.65 90.78 89.86 89.96 5,735,616 -0.46(-0.51%)
Feb 28, 2024 90.18 90.61 89.74 90.42 3,431,705 +0.24(+0.27%)
Feb 27, 2024 90.42 90.69 89.89 90.18 4,506,623 -0.24(-0.27%)
Feb 26, 2024 91.48 91.52 90.05 90.42 3,941,466 -1.14(-1.25%)
Feb 23, 2024 91.23 91.96 91.03 91.56 3,981,478 +0.37(+0.41%)
Feb 22, 2024 90.18 91.22 89.96 91.19 4,161,412 +0.62(+0.68%)
Feb 21, 2024 89.65 90.69 89.25 90.57 4,171,876 +0.93(+1.04%)
Feb 20, 2024 89.61 89.96 89.13 89.64 4,447,980 -0.01(-0.01%)
Feb 16, 2024 88.88 90.04 88.71 89.65 4,399,731 +0.67(+0.75%)
Feb 15, 2024 89.44 89.50 88.82 88.98 8,765,623 -0.24(-0.27%)
Feb 14, 2024 89.17 89.53 88.78 89.22 5,536,554 +0.03(+0.03%)
Feb 13, 2024 89.58 90.17 88.42 89.19 5,935,317 -0.81(-0.90%)
Feb 12, 2024 89.12 90.17 89.02 90.00 4,022,309 +0.88(+0.99%)
Feb 09, 2024 89.00 89.43 88.55 89.12 4,966,441 +0.11(+0.12%)
Feb 08, 2024 89.00 90.56 88.30 89.01 9,258,548 -2.43(-2.66%)
Feb 07, 2024 91.95 92.13 91.22 91.44 4,690,033 -0.22(-0.24%)
Feb 06, 2024 91.63 91.86 91.05 91.66 5,160,079 +0.03(+0.03%)
Feb 05, 2024 92.75 92.75 91.54 91.63 4,670,369 -1.36(-1.46%)
Feb 02, 2024 92.75 93.30 91.98 92.99 5,035,997 -0.30(-0.32%)
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.