Skip to main content

Philip Morris International (NY: PM )

120.96 -2.27 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 91.29 91.40 89.51 89.92 4,576,513 +0.19(+0.22%)
Feb 28, 2023 90.08 90.41 89.02 89.73 5,436,030 -0.80(-0.89%)
Feb 27, 2023 91.37 91.46 90.34 90.53 4,188,892 -0.38(-0.42%)
Feb 24, 2023 91.18 91.48 89.85 90.91 3,862,303 -1.15(-1.25%)
Feb 23, 2023 91.97 92.20 91.19 92.06 4,692,485 +0.22(+0.24%)
Feb 22, 2023 92.14 93.34 91.51 91.84 3,815,039 -0.36(-0.39%)
Feb 21, 2023 93.59 93.68 91.91 92.20 4,197,762 -1.70(-1.81%)
Feb 17, 2023 92.45 94.06 92.17 93.89 4,807,715 +1.40(+1.52%)
Feb 16, 2023 92.45 93.38 91.34 92.49 3,181,965 -0.75(-0.80%)
Feb 15, 2023 93.57 93.57 92.46 93.24 3,291,889 -0.55(-0.59%)
Feb 14, 2023 95.43 95.51 93.70 93.79 3,525,478 -1.84(-1.93%)
Feb 13, 2023 94.79 95.71 94.58 95.64 4,107,691 +1.24(+1.32%)
Feb 10, 2023 94.22 94.51 93.12 94.39 4,004,523 +0.31(+0.33%)
Feb 09, 2023 94.42 95.20 93.50 94.08 4,455,639 +0.67(+0.72%)
Feb 08, 2023 93.30 93.90 93.18 93.40 4,215,644 -0.84(-0.89%)
Feb 07, 2023 93.07 94.39 92.77 94.24 4,274,341 +0.36(+0.38%)
Feb 06, 2023 94.57 94.68 93.75 93.88 3,132,536 -0.72(-0.76%)
Feb 03, 2023 95.63 95.65 93.87 94.60 3,828,556 -0.85(-0.89%)
Feb 02, 2023 96.45 96.62 94.82 95.45 4,748,367 -1.73(-1.78%)
Feb 01, 2023 96.36 97.40 95.92 97.19 4,111,810 +1.06(+1.10%)
Jan 31, 2023 96.10 96.15 95.27 96.12 3,839,280 +0.38(+0.39%)
Jan 30, 2023 95.28 96.45 95.21 95.75 5,810,375 +0.06(+0.07%)
Jan 27, 2023 96.19 96.32 95.49 95.68 4,482,388 -0.52(-0.54%)
Jan 26, 2023 95.06 96.23 94.47 96.20 4,507,026 +0.83(+0.87%)
Jan 25, 2023 94.52 95.96 94.32 95.37 13,318,184 +1.95(+2.09%)
Jan 24, 2023 93.29 93.97 92.58 93.41 3,908,898 +0.14(+0.15%)
Jan 23, 2023 94.06 94.42 93.11 93.28 5,222,417 -0.62(-0.66%)
Jan 20, 2023 93.62 94.04 93.04 93.89 5,212,825 +0.58(+0.62%)
Jan 19, 2023 92.78 94.01 92.44 93.31 5,036,199 +1.78(+1.94%)
Jan 18, 2023 93.15 93.52 90.97 91.53 4,632,317 -1.82(-1.95%)
Jan 17, 2023 94.17 94.48 93.08 93.35 4,645,507 -0.43(-0.46%)
Jan 13, 2023 93.45 93.45 93.33 93.78 3,006,182 +0.24(+0.26%)
Jan 12, 2023 94.55 94.58 93.22 93.54 4,455,200 -0.57(-0.61%)
Jan 11, 2023 94.35 94.94 93.15 94.11 4,945,359 -0.12(-0.13%)
Jan 10, 2023 94.63 94.82 93.87 94.23 4,636,051 -0.10(-0.11%)
Jan 09, 2023 95.90 96.30 94.32 94.34 5,274,869 -1.10(-1.15%)
Jan 06, 2023 94.15 96.15 93.90 95.43 6,306,662 +2.46(+2.65%)
Jan 05, 2023 92.76 93.22 91.99 92.97 3,893,312 -0.38(-0.41%)
Jan 04, 2023 93.61 93.82 92.84 93.35 6,392,099 -0.06(-0.07%)
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.