Indicators

Philip Morris International (NY: PM )

97.40 +0.09 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.48	60.02	58.59	59.81	8,830,682	-0.12(-0.20%)
May 28, 2020	61.15	61.15	59.90	59.93	6,789,884	-0.33(-0.54%)
May 27, 2020	59.93	60.42	59.52	60.26	7,309,831	+1.45(+2.47%)
May 26, 2020	58.35	59.09	58.31	58.81	6,902,492	+1.37(+2.38%)
May 22, 2020	57.48	57.59	56.67	57.44	3,195,279	-0.04(-0.07%)
May 21, 2020	57.26	58.45	56.93	57.48	8,403,953	+0.02(+0.04%)
May 20, 2020	56.09	57.50	55.51	57.46	6,498,274	+1.60(+2.86%)
May 19, 2020	55.34	55.96	54.80	55.86	5,923,802	+0.21(+0.38%)
May 18, 2020	56.80	56.97	55.44	55.65	8,170,100	+0.38(+0.69%)
May 15, 2020	55.96	56.02	55.00	55.26	4,571,168	-0.15(-0.26%)
May 14, 2020	55.85	55.91	54.50	55.41	7,210,115	-0.68(-1.21%)
May 13, 2020	56.80	57.06	55.68	56.09	5,569,749	-0.88(-1.55%)
May 12, 2020	58.56	58.90	56.97	56.97	5,767,445	-1.15(-1.98%)
May 11, 2020	58.50	58.70	57.77	58.12	4,803,450	-0.59(-1.00%)
May 08, 2020	58.29	59.05	58.14	58.70	6,836,269	+1.52(+2.65%)
May 07, 2020	59.30	59.30	57.13	57.19	8,609,083	-1.11(-1.90%)
May 06, 2020	59.05	59.13	56.71	58.30	8,829,728	-0.57(-0.97%)
May 05, 2020	60.19	60.63	58.86	58.87	4,533,669	-0.91(-1.51%)
May 04, 2020	59.54	59.85	58.00	59.77	5,629,438	+0.02(+0.04%)

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.