Skip to main content

Philip Morris International (NY: PM )

120.75 -2.48 (-2.01%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.24 65.25 63.05 64.53 7,565,408 +1.24(+1.96%)
Apr 29, 2019 63.12 63.58 62.91 63.29 5,924,811 +0.10(+0.17%)
Apr 26, 2019 62.58 63.46 62.54 63.19 5,271,999 +0.87(+1.40%)
Apr 25, 2019 62.21 62.55 61.47 62.32 7,030,802 -0.64(-1.02%)
Apr 24, 2019 63.16 63.24 62.00 62.96 6,326,770 -0.34(-0.54%)
Apr 23, 2019 62.92 63.42 62.56 63.30 8,581,730 +0.46(+0.74%)
Apr 22, 2019 62.73 63.66 62.55 62.84 4,735,546 -0.15(-0.24%)
Apr 18, 2019 63.84 65.19 61.60 62.99 10,416,564 -0.74(-1.16%)
Apr 17, 2019 64.42 64.48 63.48 63.72 6,141,331 -0.54(-0.85%)
Apr 16, 2019 64.29 64.60 63.99 64.27 6,096,362 +0.01(+0.02%)
Apr 15, 2019 64.19 64.63 64.01 64.25 4,683,287 +0.31(+0.49%)
Apr 12, 2019 64.11 64.14 63.63 63.94 6,241,434 +0.19(+0.30%)
Apr 11, 2019 63.93 64.11 63.71 63.75 5,222,681 -0.15(-0.23%)
Apr 10, 2019 63.75 64.14 63.67 63.90 3,830,250 -0.10(-0.15%)
Apr 09, 2019 63.54 64.14 63.43 63.99 5,229,954 +0.40(+0.62%)
Apr 08, 2019 63.94 63.98 63.34 63.60 5,954,645 -0.10(-0.15%)
Apr 05, 2019 64.19 64.30 63.30 63.69 7,370,899 -0.47(-0.73%)
Apr 04, 2019 64.18 64.63 64.07 64.16 6,268,102 +0.19(+0.30%)
Apr 03, 2019 65.26 65.50 63.50 63.97 10,114,603 -1.64(-2.50%)
Apr 02, 2019 66.09 66.42 65.41 65.61 5,359,181 -0.14(-0.22%)
Apr 01, 2019 65.89 66.21 65.56 65.75 5,700,501 -0.14(-0.22%)
Mar 29, 2019 65.22 65.98 64.92 65.89 8,469,646 +0.83(+1.27%)
Mar 28, 2019 64.86 65.59 64.78 65.07 7,833,260 +0.19(+0.29%)
Mar 27, 2019 65.80 66.05 64.07 64.88 8,600,359 -1.16(-1.76%)
Mar 26, 2019 66.06 66.68 65.81 66.04 7,948,711 +0.24(+0.36%)
Mar 25, 2019 66.74 66.94 65.73 65.80 10,649,134 -1.31(-1.95%)
Mar 22, 2019 67.48 68.27 67.09 67.12 8,123,189 -0.54(-0.81%)
Mar 21, 2019 66.51 67.73 66.42 67.66 5,790,244 +0.86(+1.29%)
Mar 20, 2019 66.48 67.01 66.15 66.80 7,136,674 +0.18(+0.27%)
Mar 19, 2019 66.79 67.40 66.37 66.62 8,252,826 -0.17(-0.25%)
Mar 18, 2019 67.17 67.21 66.67 66.79 6,380,056 -0.09(-0.13%)
Mar 15, 2019 65.93 67.23 65.81 66.88 16,773,842 +0.78(+1.18%)
Mar 14, 2019 65.61 66.18 65.49 66.10 6,159,920 +0.21(+0.32%)
Mar 13, 2019 65.44 66.10 65.21 65.89 6,070,561 +0.52(+0.79%)
Mar 12, 2019 65.89 66.45 65.14 65.37 7,701,753 -0.32(-0.49%)
Mar 11, 2019 64.50 65.89 64.50 65.70 8,179,642 +1.32(+2.05%)
Mar 08, 2019 63.98 64.76 63.87 64.38 5,250,867 +0.35(+0.55%)
Mar 07, 2019 64.10 64.15 63.60 64.02 6,523,973 -0.04(-0.06%)
Mar 06, 2019 64.03 64.33 63.59 64.06 6,708,325 +0.03(+0.05%)
Mar 05, 2019 63.91 64.55 63.71 64.03 7,533,054 -0.22(-0.34%)
Mar 04, 2019 64.64 64.78 63.80 64.25 5,041,524 -0.17(-0.26%)
Mar 01, 2019 64.36 64.56 63.86 64.42 5,948,673 +0.42(+0.66%)
Feb 28, 2019 64.25 64.44 63.87 64.00 5,820,314 -0.24(-0.38%)
Feb 27, 2019 64.25 64.49 63.85 64.25 6,343,591 +0.56(+0.88%)
Feb 26, 2019 63.54 64.39 63.46 63.69 6,259,411 -0.07(-0.10%)
Feb 25, 2019 64.35 64.56 63.73 63.75 6,819,080 -0.40(-0.63%)
Feb 22, 2019 62.93 64.23 62.69 64.16 5,865,268 +1.16(+1.83%)
Feb 21, 2019 62.61 63.18 62.23 63.00 7,893,490 +0.40(+0.63%)
Feb 20, 2019 61.45 63.15 61.39 62.60 6,980,290 +1.21(+1.98%)
Feb 19, 2019 61.49 61.62 60.83 61.39 7,209,107 -0.05(-0.08%)
Feb 15, 2019 60.95 61.51 60.51 61.44 8,741,393 +1.19(+1.97%)
Feb 14, 2019 59.71 60.73 59.64 60.26 7,613,603 +0.40(+0.68%)
Feb 13, 2019 59.60 59.87 59.30 59.85 6,611,520 +0.52(+0.87%)
Feb 12, 2019 58.30 59.53 58.13 59.33 7,681,252 +1.14(+1.96%)
Feb 11, 2019 58.57 58.92 58.10 58.19 9,444,707 -0.68(-1.16%)
Feb 08, 2019 56.68 58.91 56.24 58.88 16,396,073 +2.39(+4.24%)
Feb 07, 2019 57.24 57.88 55.78 56.49 9,382,424 +0.90(+1.62%)
Feb 06, 2019 55.61 56.03 55.46 55.59 6,768,548 -0.22(-0.40%)
Feb 05, 2019 55.96 56.13 55.65 55.81 5,219,718 -0.18(-0.32%)
Feb 04, 2019 55.59 56.09 55.40 55.99 7,260,867 +0.24(+0.42%)
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.