Skip to main content

Philip Morris International (NY: PM )

120.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 84.15 84.65 83.70 84.12 7,110,374 -0.19(-0.22%)
May 30, 2023 84.39 84.68 83.26 84.31 8,352,104 -0.59(-0.69%)
May 26, 2023 85.70 85.98 84.78 84.89 5,111,741 +0.07(+0.09%)
May 25, 2023 85.71 85.84 84.70 84.82 5,923,958 -1.49(-1.72%)
May 24, 2023 86.93 87.40 86.30 86.31 3,999,039 -0.55(-0.63%)
May 23, 2023 87.36 87.56 86.86 86.86 8,196,014 -0.12(-0.14%)
May 22, 2023 86.96 87.43 86.61 86.98 3,277,055 -0.11(-0.13%)
May 19, 2023 87.03 87.64 86.95 87.09 4,309,075 +0.55(+0.64%)
May 18, 2023 86.75 86.95 85.80 86.54 8,983,329 -0.83(-0.95%)
May 17, 2023 87.87 88.29 87.03 87.37 6,054,387 -0.35(-0.39%)
May 16, 2023 88.51 88.70 87.61 87.72 6,712,393 -1.07(-1.20%)
May 15, 2023 89.15 89.24 88.32 88.78 2,782,179 -0.11(-0.13%)
May 12, 2023 88.83 88.96 88.24 88.89 2,385,627 +0.07(+0.08%)
May 11, 2023 88.32 88.84 87.63 88.82 3,803,433 -0.06(-0.06%)
May 10, 2023 89.64 89.89 87.86 88.88 2,854,186 -0.51(-0.58%)
May 09, 2023 88.99 89.93 88.29 89.39 3,111,897 +0.08(+0.09%)
May 08, 2023 89.29 89.59 88.84 89.31 2,438,238 +0.00(+0.00%)
May 05, 2023 88.32 89.72 88.03 89.31 2,596,744 +1.10(+1.25%)
May 04, 2023 89.20 89.41 87.64 88.20 4,778,906 -1.38(-1.54%)
May 03, 2023 90.55 90.97 89.55 89.59 3,830,552 -0.98(-1.08%)
May 02, 2023 92.58 92.79 89.17 90.57 4,081,809 -2.28(-2.46%)
May 01, 2023 93.22 94.19 92.79 92.85 2,504,683 -0.58(-0.62%)
Apr 28, 2023 92.20 93.48 91.94 93.43 4,125,134 +1.07(+1.16%)
Apr 27, 2023 91.46 92.67 91.07 92.35 4,420,314 +0.58(+0.63%)
Apr 26, 2023 91.95 92.62 91.74 91.77 2,775,977 -0.46(-0.50%)
Apr 25, 2023 91.90 92.94 91.59 92.23 4,971,213 +0.32(+0.35%)
Apr 24, 2023 91.58 92.19 91.13 91.91 4,386,246 +0.54(+0.59%)
Apr 21, 2023 91.53 91.82 90.05 91.37 5,272,125 +0.99(+1.10%)
Apr 20, 2023 90.11 92.38 89.68 90.38 9,678,450 -4.49(-4.73%)
Apr 19, 2023 94.85 95.25 94.48 94.87 4,331,460 +0.17(+0.18%)
Apr 18, 2023 93.32 94.71 93.22 94.70 3,286,752 +1.30(+1.39%)
Apr 17, 2023 93.18 93.49 92.82 93.40 3,043,750 +0.43(+0.46%)
Apr 14, 2023 93.38 93.49 92.48 92.97 2,465,202 -0.25(-0.27%)
Apr 13, 2023 92.39 93.30 92.19 93.22 3,187,447 +0.90(+0.97%)
Apr 12, 2023 92.03 93.00 91.55 92.32 3,186,597 +0.14(+0.15%)
Apr 11, 2023 92.58 93.17 92.13 92.18 3,096,860 +0.07(+0.07%)
Apr 10, 2023 92.15 92.42 91.68 92.12 3,482,391 -0.43(-0.46%)
Apr 06, 2023 92.29 93.37 92.28 92.55 3,712,521 +0.27(+0.29%)
Apr 05, 2023 91.20 92.50 91.18 92.28 5,059,139 +1.12(+1.23%)
Apr 04, 2023 91.17 91.50 90.54 91.16 3,279,247 -0.34(-0.37%)
Apr 03, 2023 90.86 91.97 90.83 91.49 3,170,316 +0.61(+0.67%)
Mar 31, 2023 90.78 90.99 90.36 90.89 4,159,634 +0.59(+0.65%)
Mar 30, 2023 90.47 91.74 89.96 90.30 5,406,456 +1.78(+2.01%)
Mar 29, 2023 88.62 89.13 88.17 88.52 4,682,882 +0.46(+0.52%)
Mar 28, 2023 86.47 88.22 86.47 88.06 4,877,888 +1.52(+1.76%)
Mar 27, 2023 85.66 86.91 85.53 86.54 6,504,770 +1.73(+2.04%)
Mar 24, 2023 84.78 85.03 84.18 84.81 4,171,071 +0.45(+0.53%)
Mar 23, 2023 86.24 86.45 84.31 84.36 5,937,404 -1.96(-2.27%)
Mar 22, 2023 88.31 88.60 86.19 86.32 8,290,485 -1.93(-2.18%)
Mar 21, 2023 89.40 89.79 87.91 88.25 4,380,624 -0.55(-0.62%)
Mar 20, 2023 87.75 89.02 87.73 88.80 5,541,001 +1.39(+1.59%)
Mar 17, 2023 87.82 88.05 86.17 87.41 20,388,692 -0.55(-0.63%)
Mar 16, 2023 88.70 88.70 87.16 87.96 7,808,196 -0.73(-0.82%)
Mar 15, 2023 88.53 88.90 87.42 88.69 7,710,644 -1.08(-1.20%)
Mar 14, 2023 90.08 90.14 89.01 89.77 6,659,994 -0.02(-0.02%)
Mar 13, 2023 90.56 92.02 89.71 89.79 8,433,572 -0.90(-1.00%)
Mar 10, 2023 91.28 91.90 90.33 90.69 4,306,062 -0.56(-0.62%)
Mar 09, 2023 92.53 92.70 91.18 91.26 4,093,987 -0.73(-0.79%)
Mar 08, 2023 91.48 92.11 91.39 91.98 3,831,333 +0.46(+0.50%)
Mar 07, 2023 92.11 92.30 90.73 91.52 3,993,835 -0.78(-0.85%)
Mar 06, 2023 91.25 92.32 91.06 92.31 3,822,377 +0.83(+0.91%)
Mar 03, 2023 90.86 91.61 90.34 91.48 2,673,852 +0.77(+0.85%)
Mar 02, 2023 89.63 91.03 89.60 90.70 3,596,428 +0.78(+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.