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 (%)
Jun 30, 2023 92.65 93.01 92.06 92.45 3,965,244 -0.07(-0.07%)
Jun 29, 2023 90.98 92.55 90.87 92.52 3,319,010 +1.41(+1.55%)
Jun 28, 2023 91.07 91.31 90.18 91.10 3,142,856 -0.34(-0.37%)
Jun 27, 2023 91.75 91.98 90.91 91.45 3,532,693 -0.20(-0.22%)
Jun 26, 2023 91.12 91.98 90.25 91.64 4,039,681 +0.45(+0.49%)
Jun 23, 2023 90.60 91.72 90.44 91.20 9,384,473 +0.58(+0.64%)
Jun 22, 2023 90.18 91.03 89.67 90.62 6,099,017 +0.58(+0.64%)
Jun 21, 2023 88.78 90.25 88.61 90.04 5,219,214 +1.43(+1.61%)
Jun 20, 2023 89.49 90.32 88.59 88.61 5,377,731 -0.07(-0.07%)
Jun 16, 2023 88.55 89.82 88.42 88.68 10,215,949 +0.15(+0.17%)
Jun 15, 2023 87.57 88.80 87.33 88.53 5,055,577 -0.78(-0.87%)
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%)
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.