Skip to main content

Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 88.05 88.23 87.31 87.94 3,535,352 -0.23(-0.26%)
Oct 30, 2023 87.10 88.67 87.01 88.17 3,874,487 +1.89(+2.20%)
Oct 27, 2023 88.10 88.48 86.04 86.28 4,381,543 -2.21(-2.50%)
Oct 26, 2023 88.65 89.05 88.15 88.49 4,357,245 -0.32(-0.36%)
Oct 25, 2023 89.23 90.12 88.70 88.80 4,077,193 -0.79(-0.88%)
Oct 24, 2023 89.21 90.12 89.15 89.59 2,955,495 -0.09(-0.10%)
Oct 23, 2023 91.05 91.09 89.30 89.68 4,115,695 -1.62(-1.77%)
Oct 20, 2023 89.48 92.16 89.48 91.30 5,669,377 +1.80(+2.02%)
Oct 19, 2023 90.21 91.59 88.98 89.49 6,785,874 -2.45(-2.66%)
Oct 18, 2023 92.04 92.73 91.50 91.94 3,896,098 -0.18(-0.19%)
Oct 17, 2023 91.43 92.15 91.00 92.12 2,754,222 +0.27(+0.29%)
Oct 16, 2023 91.75 92.16 90.95 91.85 3,738,938 +0.85(+0.93%)
Oct 13, 2023 90.03 91.10 89.78 91.00 3,162,414 +0.38(+0.42%)
Oct 12, 2023 92.20 92.47 89.96 90.62 3,711,359 -1.26(-1.37%)
Oct 11, 2023 93.05 93.21 91.43 91.88 3,654,051 -0.89(-0.96%)
Oct 10, 2023 92.08 94.09 91.96 92.77 7,080,252 +1.72(+1.88%)
Oct 09, 2023 90.61 91.08 90.03 91.05 2,491,284 +0.14(+0.15%)
Oct 06, 2023 89.91 90.98 89.28 90.91 5,056,337 +0.19(+0.21%)
Oct 05, 2023 90.55 91.07 89.99 90.72 5,528,030 +0.64(+0.71%)
Oct 04, 2023 89.17 90.27 89.05 90.08 4,209,141 +1.05(+1.17%)
Oct 03, 2023 89.78 90.25 88.86 89.04 4,186,688 -1.12(-1.25%)
Oct 02, 2023 91.04 91.49 89.85 90.16 5,373,293 -1.15(-1.26%)
Sep 29, 2023 92.59 92.59 90.98 91.32 5,404,579 -0.46(-0.51%)
Sep 28, 2023 89.76 92.17 89.65 91.78 7,028,959 +2.69(+3.02%)
Sep 27, 2023 89.65 89.85 88.84 89.09 4,859,552 -0.74(-0.82%)
Sep 26, 2023 90.66 90.72 89.71 89.83 4,242,771 -1.33(-1.46%)
Sep 25, 2023 91.05 91.38 91.45 91.16 4,207,684 -1.18(-1.27%)
Sep 22, 2023 93.16 93.16 91.70 92.34 5,041,417 -0.96(-1.03%)
Sep 21, 2023 94.09 94.46 92.80 93.30 3,692,624 -1.74(-1.83%)
Sep 20, 2023 94.89 95.83 94.39 95.04 3,870,841 +0.38(+0.40%)
Sep 19, 2023 94.34 95.00 94.01 94.66 4,002,787 +0.35(+0.37%)
Sep 18, 2023 93.72 94.38 93.14 94.31 4,685,192 +1.14(+1.22%)
Sep 15, 2023 93.04 93.68 92.65 93.17 7,127,480 -0.51(-0.54%)
Sep 14, 2023 92.83 93.70 92.66 93.68 4,332,986 +1.03(+1.11%)
Sep 13, 2023 92.40 92.97 92.07 92.65 4,820,181 +0.78(+0.85%)
Sep 12, 2023 92.17 92.36 91.48 91.87 3,157,342 -0.08(-0.08%)
Sep 11, 2023 91.38 92.37 91.30 91.95 2,552,336 +0.84(+0.92%)
Sep 08, 2023 90.86 91.19 90.26 91.11 4,248,319 +0.38(+0.42%)
Sep 07, 2023 91.61 91.81 90.50 90.73 3,630,262 -0.26(-0.29%)
Sep 06, 2023 91.58 91.60 90.52 90.99 4,822,537 -0.93(-1.02%)
Sep 05, 2023 92.84 93.09 91.66 91.93 4,449,655 -1.14(-1.22%)
Sep 01, 2023 94.10 94.32 92.48 93.07 2,609,984 -0.37(-0.40%)
Aug 31, 2023 94.35 94.79 93.38 93.43 3,185,620 -0.68(-0.72%)
Aug 30, 2023 94.01 94.16 93.45 94.12 2,646,400 +0.50(+0.53%)
Aug 29, 2023 93.41 93.88 92.66 93.62 2,526,249 +0.36(+0.39%)
Aug 28, 2023 92.79 93.44 92.67 93.26 2,734,095 +0.79(+0.85%)
Aug 25, 2023 92.10 92.53 91.48 92.47 2,544,290 +0.96(+1.05%)
Aug 24, 2023 91.50 92.63 91.34 91.51 2,790,306 -0.23(-0.25%)
Aug 23, 2023 91.82 91.82 91.18 91.74 2,527,959 +0.28(+0.31%)
Aug 22, 2023 91.37 91.71 90.76 91.46 2,528,489 -0.29(-0.32%)
Aug 21, 2023 91.78 92.68 91.46 91.75 3,180,395 -0.03(-0.03%)
Aug 18, 2023 90.72 92.07 90.62 91.78 2,965,672 +0.93(+1.03%)
Aug 17, 2023 91.65 92.06 90.33 90.85 3,480,728 -0.57(-0.63%)
Aug 16, 2023 91.85 92.74 91.15 91.42 3,312,871 -0.62(-0.68%)
Aug 15, 2023 92.86 92.86 91.73 92.04 2,765,423 -1.19(-1.27%)
Aug 14, 2023 93.54 93.86 93.10 93.23 2,842,686 -0.30(-0.32%)
Aug 11, 2023 93.89 93.99 93.11 93.53 2,716,523 -0.66(-0.70%)
Aug 10, 2023 94.84 95.72 94.15 94.19 2,469,893 -0.27(-0.29%)
Aug 09, 2023 94.39 95.08 94.36 94.47 1,880,911 -0.03(-0.03%)
Aug 08, 2023 94.16 94.78 93.50 94.50 2,501,898 -0.06(-0.06%)
Aug 07, 2023 93.93 95.03 93.81 94.55 2,368,047 +0.97(+1.04%)
Aug 04, 2023 94.61 94.96 93.47 93.58 2,632,337 -1.18(-1.24%)
Aug 03, 2023 95.07 95.21 94.45 94.76 2,374,813 -0.51(-0.53%)
Aug 02, 2023 95.20 95.75 94.36 95.26 2,954,342 -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.