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 31, 2017 83.91 84.35 83.42 83.44 6,775,354 -0.10(-0.13%)
May 30, 2017 83.06 83.71 82.88 83.54 4,106,124 +0.08(+0.10%)
May 26, 2017 83.06 83.50 82.85 83.46 3,220,628 +0.24(+0.29%)
May 25, 2017 82.04 83.43 81.93 83.22 4,412,013 +1.43(+1.75%)
May 24, 2017 81.39 81.85 80.97 81.79 3,826,386 +0.68(+0.83%)
May 23, 2017 80.92 81.90 80.86 81.11 5,450,210 +0.17(+0.21%)
May 22, 2017 80.12 81.05 80.01 80.95 5,294,672 +1.03(+1.29%)
May 19, 2017 79.39 80.28 79.05 79.92 6,082,096 +0.81(+1.02%)
May 18, 2017 79.25 79.60 78.91 79.11 4,810,832 -0.12(-0.15%)
May 17, 2017 79.07 79.90 78.77 79.23 6,551,116 +0.16(+0.20%)
May 16, 2017 78.67 79.65 78.43 79.07 5,529,320 +0.81(+1.03%)
May 15, 2017 77.93 78.33 77.76 78.26 3,347,919 +0.45(+0.58%)
May 12, 2017 77.28 77.87 77.17 77.80 3,456,618 +0.36(+0.47%)
May 11, 2017 77.12 77.60 76.68 77.44 5,142,433 +0.25(+0.32%)
May 10, 2017 77.80 78.08 77.05 77.19 5,203,038 -0.77(-0.98%)
May 09, 2017 78.66 78.66 77.27 77.96 6,448,871 -0.49(-0.62%)
May 08, 2017 78.07 78.46 77.93 78.45 5,295,418 +0.26(+0.34%)
May 05, 2017 77.67 78.22 77.54 78.18 4,139,597 +0.73(+0.94%)
May 04, 2017 77.23 77.83 77.00 77.45 5,019,836 +0.41(+0.53%)
May 03, 2017 76.89 77.22 76.58 77.04 4,186,035 +0.10(+0.13%)
May 02, 2017 77.03 77.19 76.79 76.94 4,202,110 -0.06(-0.07%)
May 01, 2017 77.31 77.37 76.98 77.00 3,374,302 -0.20(-0.26%)
Apr 28, 2017 76.70 77.24 76.43 77.20 5,304,249 +0.45(+0.59%)
Apr 27, 2017 77.45 77.62 76.65 76.75 7,910,567 -0.67(-0.86%)
Apr 26, 2017 78.61 78.70 77.40 77.41 5,424,896 -1.35(-1.72%)
Apr 25, 2017 78.27 79.02 78.01 78.77 5,495,236 +0.49(+0.62%)
Apr 24, 2017 76.95 78.53 76.85 78.28 6,292,830 +1.93(+2.53%)
Apr 21, 2017 76.46 76.80 76.26 76.35 6,741,999 -0.25(-0.33%)
Apr 20, 2017 76.02 77.12 75.61 76.60 13,937,237 -2.74(-3.45%)
Apr 19, 2017 80.15 80.20 79.20 79.34 5,295,541 -0.91(-1.13%)
Apr 18, 2017 79.88 80.53 79.80 80.24 7,573,772 +0.33(+0.41%)
Apr 17, 2017 78.80 80.01 78.80 79.92 5,894,536 +1.17(+1.49%)
Apr 13, 2017 79.04 79.25 78.66 78.75 4,448,483 -0.50(-0.63%)
Apr 12, 2017 79.18 79.36 78.87 79.25 5,946,620 +0.25(+0.32%)
Apr 11, 2017 79.04 79.18 78.70 79.00 5,150,294 +0.26(+0.33%)
Apr 10, 2017 79.12 79.38 78.58 78.74 7,140,649 -0.38(-0.48%)
Apr 07, 2017 78.61 79.41 78.58 79.12 8,093,382 +0.70(+0.90%)
Apr 06, 2017 78.97 79.24 78.27 78.42 6,258,360 -0.42(-0.53%)
Apr 05, 2017 79.05 79.44 78.75 78.84 5,847,603 -0.18(-0.23%)
Apr 04, 2017 78.82 79.17 78.73 79.02 10,533,953 +0.38(+0.48%)
Apr 03, 2017 78.64 78.98 78.39 78.64 4,786,055 +0.01(+0.01%)
Mar 31, 2017 79.08 79.20 78.61 78.63 5,442,629 -0.43(-0.55%)
Mar 30, 2017 78.81 79.44 78.61 79.07 4,261,541 +0.08(+0.11%)
Mar 29, 2017 78.52 79.07 78.33 78.98 5,187,681 +0.42(+0.53%)
Mar 28, 2017 78.10 78.66 77.72 78.56 5,744,338 +0.29(+0.37%)
Mar 27, 2017 77.47 78.40 77.17 78.27 6,492,054 +0.41(+0.53%)
Mar 24, 2017 78.23 78.23 76.62 77.86 9,478,360 -0.81(-1.03%)
Mar 23, 2017 78.59 79.27 78.48 78.67 6,492,674 -0.03(-0.04%)
Mar 22, 2017 79.33 79.47 78.60 78.70 7,671,476 -0.34(-0.43%)
Mar 21, 2017 78.91 79.85 78.84 79.04 9,974,607 +0.36(+0.46%)
Mar 20, 2017 78.01 78.75 77.99 78.68 8,233,924 +0.70(+0.89%)
Mar 17, 2017 78.12 78.99 77.80 77.99 12,795,988 +0.21(+0.27%)
Mar 16, 2017 77.85 77.95 77.32 77.78 5,798,937 +0.19(+0.25%)
Mar 15, 2017 76.60 77.82 76.58 77.58 5,311,422 +1.14(+1.49%)
Mar 14, 2017 76.41 76.87 76.20 76.45 5,098,476 -0.17(-0.23%)
Mar 13, 2017 76.38 76.67 76.18 76.62 4,587,967 +0.33(+0.43%)
Mar 10, 2017 76.26 76.40 75.98 76.29 7,450,189 +0.18(+0.24%)
Mar 09, 2017 75.87 76.26 75.71 76.11 5,022,003 +0.39(+0.51%)
Mar 08, 2017 76.05 76.26 75.49 75.72 5,335,072 -0.57(-0.75%)
Mar 07, 2017 75.58 76.36 75.57 76.29 5,693,291 +0.57(+0.75%)
Mar 06, 2017 75.78 76.03 75.54 75.73 10,421,295 -0.33(-0.44%)
Mar 03, 2017 75.65 76.09 75.41 76.06 5,397,518 +0.28(+0.37%)
Mar 02, 2017 75.91 76.12 75.58 75.78 6,400,285 -0.29(-0.38%)
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.