Skip to main content

Philip Morris International (NY: PM )

92.23 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 94.70 96.01 94.43 95.96 4,016,407 +1.10(+1.16%)
Apr 27, 2023 93.94 95.18 93.54 94.85 4,303,808 +0.60(+0.63%)
Apr 26, 2023 94.44 95.13 94.22 94.26 2,702,810 -0.47(-0.50%)
Apr 25, 2023 94.39 95.46 94.07 94.73 4,840,186 +0.33(+0.35%)
Apr 24, 2023 94.06 94.69 93.60 94.40 4,270,637 +0.56(+0.59%)
Apr 21, 2023 94.01 94.31 92.49 93.84 5,133,167 +1.02(+1.10%)
Apr 20, 2023 92.55 94.88 92.11 92.83 9,423,354 -4.61(-4.73%)
Apr 19, 2023 97.42 97.82 97.04 97.43 4,217,295 +0.17(+0.18%)
Apr 18, 2023 95.84 97.27 95.75 97.26 3,200,123 +1.33(+1.39%)
Apr 17, 2023 95.71 96.02 95.33 95.93 2,963,526 +0.44(+0.46%)
Apr 14, 2023 95.91 96.02 94.99 95.49 2,400,226 -0.26(-0.27%)
Apr 13, 2023 94.89 95.82 94.69 95.75 3,103,435 +0.92(+0.97%)
Apr 12, 2023 94.52 95.51 94.03 94.82 3,102,608 +0.14(+0.15%)
Apr 11, 2023 95.08 95.70 94.62 94.68 3,015,236 +0.07(+0.07%)
Apr 10, 2023 94.64 94.92 94.16 94.61 3,390,605 -0.44(-0.46%)
Apr 06, 2023 94.79 95.90 94.78 95.05 3,614,670 +0.28(+0.29%)
Apr 05, 2023 93.67 95.01 93.65 94.78 4,925,794 +1.15(+1.23%)
Apr 04, 2023 93.63 93.98 92.99 93.62 3,192,815 -0.35(-0.37%)
Apr 03, 2023 93.32 94.46 93.29 93.97 3,086,755 +0.62(+0.67%)
Mar 31, 2023 93.24 93.45 92.80 93.35 4,049,998 +0.60(+0.65%)
Mar 30, 2023 92.92 94.22 92.40 92.74 5,263,957 +1.82(+2.01%)
Mar 29, 2023 91.02 91.54 90.55 90.92 4,559,454 +0.47(+0.52%)
Mar 28, 2023 88.82 90.61 88.82 90.45 4,749,321 +1.56(+1.76%)
Mar 27, 2023 87.98 89.26 87.85 88.88 6,333,323 +1.78(+2.04%)
Mar 24, 2023 87.08 87.34 86.46 87.11 4,061,134 +0.46(+0.53%)
Mar 23, 2023 88.58 88.79 86.59 86.65 5,780,911 -2.02(-2.27%)
Mar 22, 2023 90.70 90.99 88.53 88.66 8,071,971 -1.98(-2.18%)
Mar 21, 2023 91.82 92.22 90.29 90.64 4,265,163 -0.57(-0.62%)
Mar 20, 2023 90.13 91.43 90.11 91.21 5,394,956 +1.43(+1.59%)
Mar 17, 2023 90.19 90.43 88.51 89.78 19,851,304 -0.57(-0.63%)
Mar 16, 2023 91.10 91.10 89.52 90.35 7,602,394 -0.75(-0.82%)
Mar 15, 2023 90.92 91.31 89.79 91.09 7,507,414 -1.11(-1.20%)
Mar 14, 2023 92.52 92.58 91.42 92.20 6,484,456 -0.02(-0.02%)
Mar 13, 2023 93.01 94.51 92.14 92.22 8,211,287 -0.93(-1.00%)
Mar 10, 2023 93.75 94.39 92.78 93.15 4,192,567 -0.58(-0.62%)
Mar 09, 2023 95.03 95.21 93.65 93.73 3,986,082 -0.75(-0.79%)
Mar 08, 2023 93.95 94.61 93.86 94.47 3,730,350 +0.47(+0.50%)
Mar 07, 2023 94.61 94.80 93.19 94.00 3,888,569 -0.81(-0.85%)
Mar 06, 2023 93.72 94.82 93.53 94.81 3,721,630 +0.85(+0.91%)
Mar 03, 2023 93.32 94.09 92.79 93.95 2,603,377 +0.80(+0.85%)
Mar 02, 2023 92.06 93.50 92.02 93.16 3,501,636 +0.81(+0.87%)
Mar 01, 2023 93.76 93.88 91.93 92.35 4,455,889 +0.20(+0.22%)
Feb 28, 2023 92.52 92.86 91.43 92.15 5,292,752 -0.82(-0.89%)
Feb 27, 2023 93.84 93.93 92.79 92.98 4,078,484 -0.39(-0.42%)
Feb 24, 2023 93.65 93.96 92.28 93.37 3,760,504 -1.18(-1.25%)
Feb 23, 2023 94.46 94.69 93.66 94.55 4,568,805 +0.23(+0.24%)
Feb 22, 2023 94.64 95.87 93.99 94.32 3,714,486 -0.37(-0.39%)
Feb 21, 2023 96.12 96.22 94.40 94.69 4,087,121 -1.74(-1.81%)
Feb 17, 2023 94.96 96.61 94.66 96.44 4,680,997 +1.44(+1.52%)
Feb 16, 2023 94.96 95.90 93.81 95.00 3,098,098 -0.77(-0.80%)
Feb 15, 2023 96.10 96.10 94.97 95.76 3,205,124 -0.57(-0.59%)
Feb 14, 2023 98.02 98.09 96.24 96.33 3,432,557 -1.89(-1.93%)
Feb 13, 2023 97.35 98.30 97.14 98.23 3,999,424 +1.28(+1.32%)
Feb 10, 2023 96.77 97.07 95.64 96.95 3,898,975 +0.32(+0.33%)
Feb 09, 2023 96.97 97.78 96.03 96.62 4,338,201 +0.69(+0.72%)
Feb 08, 2023 95.83 96.44 95.71 95.93 4,104,532 -0.86(-0.89%)
Feb 07, 2023 95.59 96.95 95.28 96.80 4,161,681 +0.37(+0.38%)
Feb 06, 2023 97.13 97.24 96.28 96.43 3,049,971 -0.74(-0.76%)
Feb 03, 2023 98.22 98.24 96.41 97.16 3,727,646 -0.87(-0.89%)
Feb 02, 2023 99.06 99.24 97.39 98.04 4,623,214 -1.78(-1.78%)
Feb 01, 2023 98.97 100.03 98.52 99.82 4,003,434 +1.09(+1.10%)
Jan 31, 2023 98.70 98.75 97.85 98.73 3,738,087 +0.39(+0.39%)
Jan 30, 2023 97.86 99.06 97.79 98.34 5,657,230 +0.07(+0.07%)
Jan 27, 2023 98.79 98.93 98.08 98.27 4,364,245 -0.53(-0.54%)
Jan 26, 2023 97.64 98.83 97.03 98.80 4,388,234 +0.85(+0.87%)
Jan 25, 2023 97.08 98.56 96.87 97.95 12,967,155 +2.01(+2.09%)
Jan 24, 2023 95.82 96.51 95.09 95.94 3,805,871 +0.14(+0.15%)
Jan 23, 2023 96.61 96.98 95.63 95.80 5,084,769 -0.63(-0.66%)
Jan 20, 2023 96.15 96.59 95.55 96.44 5,075,430 +0.60(+0.62%)
Jan 19, 2023 95.29 96.56 94.94 95.84 4,903,459 +1.83(+1.94%)
Jan 18, 2023 95.67 96.05 93.43 94.01 4,510,222 -1.87(-1.95%)
Jan 17, 2023 96.72 97.04 95.59 95.88 4,523,065 -0.45(-0.46%)
Jan 13, 2023 95.98 95.98 95.86 96.32 2,926,947 +0.25(+0.26%)
Jan 12, 2023 97.11 97.14 95.74 96.08 4,337,773 -0.59(-0.61%)
Jan 11, 2023 96.91 97.51 95.67 96.66 4,815,014 -0.12(-0.13%)
Jan 10, 2023 97.19 97.38 96.41 96.79 4,513,858 -0.10(-0.11%)
Jan 09, 2023 98.50 98.91 96.87 96.89 5,135,839 -1.13(-1.15%)
Jan 06, 2023 96.70 98.76 96.44 98.02 6,140,437 +2.53(+2.65%)
Jan 05, 2023 95.27 95.74 94.48 95.49 3,790,695 -0.39(-0.41%)
Jan 04, 2023 96.14 96.36 95.36 95.88 6,223,621 -0.07(-0.07%)
Jan 03, 2023 96.14 96.55 94.89 95.94 2,882,123 +0.09(+0.09%)
Dec 30, 2022 95.72 96.05 94.99 95.86 3,018,484 +0.02(+0.02%)
Dec 29, 2022 95.74 96.12 95.70 95.84 2,493,237 +0.24(+0.25%)
Dec 28, 2022 97.55 97.69 95.54 95.60 2,526,227 -1.65(-1.69%)
Dec 27, 2022 96.68 97.55 96.34 97.25 5,775,986 +0.94(+0.97%)
Dec 23, 2022 95.22 96.41 95.00 96.31 2,632,729 +0.79(+0.82%)
Dec 22, 2022 95.19 95.58 94.32 95.53 3,286,325 +0.32(+0.34%)
Dec 21, 2022 94.62 95.27 94.42 95.20 5,927,916 +0.82(+0.87%)
Dec 20, 2022 94.26 94.82 93.75 94.38 4,556,734 +0.29(+0.31%)
Dec 19, 2022 94.10 94.87 93.45 94.09 4,777,294 +0.31(+0.33%)
Dec 16, 2022 94.02 94.86 93.05 93.78 12,202,760 -0.93(-0.98%)
Dec 15, 2022 95.35 95.67 93.34 94.71 5,320,013 -1.11(-1.16%)
Dec 14, 2022 96.10 96.40 95.05 95.82 8,411,486 +0.13(+0.14%)
Dec 13, 2022 96.75 97.09 94.29 95.69 9,359,861 -0.26(-0.27%)
Dec 12, 2022 95.58 96.16 95.03 95.95 8,228,359 +0.48(+0.50%)
Dec 09, 2022 95.53 96.25 95.29 95.47 6,120,252 +0.03(+0.03%)
Dec 08, 2022 95.13 95.55 94.46 95.45 5,438,866 +0.17(+0.18%)
Dec 07, 2022 95.49 95.62 94.59 95.28 8,428,530 +0.23(+0.25%)
Dec 06, 2022 96.72 97.34 94.49 95.04 7,734,703 -1.73(-1.79%)
Dec 05, 2022 96.61 97.37 96.33 96.77 18,276,992 -0.77(-0.79%)
Dec 02, 2022 94.93 97.55 94.68 97.54 6,252,494 +1.72(+1.80%)
Dec 01, 2022 93.58 96.02 93.43 95.82 8,337,627 +2.61(+2.80%)
Nov 30, 2022 91.60 93.41 90.46 93.21 6,280,225 +1.76(+1.92%)
Nov 29, 2022 91.48 91.56 90.73 91.45 3,057,910 +0.15(+0.16%)
Nov 28, 2022 91.01 91.76 90.51 91.30 3,874,759 -0.58(-0.63%)
Nov 25, 2022 91.66 92.19 91.42 91.88 1,389,025 +0.13(+0.14%)
Nov 23, 2022 91.13 92.21 90.89 91.75 3,186,211 +0.89(+0.98%)
Nov 22, 2022 91.02 91.25 90.66 90.86 3,061,270 +0.24(+0.27%)
Nov 21, 2022 90.35 91.14 89.83 90.62 3,498,627 +0.58(+0.64%)
Nov 18, 2022 89.78 90.35 89.24 90.04 4,099,725 +1.05(+1.18%)
Nov 17, 2022 88.80 89.22 87.43 88.99 3,001,220 +0.42(+0.48%)
Nov 16, 2022 89.09 89.40 88.26 88.57 3,015,674 +0.04(+0.04%)
Nov 15, 2022 89.48 89.98 87.85 88.53 4,536,685 +0.69(+0.79%)
Nov 14, 2022 88.42 89.19 87.79 87.84 6,111,183 -0.50(-0.57%)
Nov 11, 2022 87.39 88.68 86.43 88.35 4,297,596 +1.14(+1.31%)
Nov 10, 2022 86.98 87.52 85.73 87.21 5,830,812 +2.13(+2.51%)
Nov 09, 2022 86.55 86.89 85.02 85.07 3,335,644 -1.43(-1.65%)
Nov 08, 2022 85.29 86.59 84.50 86.51 4,466,131 +1.50(+1.76%)
Nov 07, 2022 84.59 85.46 84.28 85.01 5,420,815 +0.86(+1.02%)
Nov 04, 2022 83.71 85.27 83.30 84.15 3,197,687 +1.53(+1.86%)
Nov 03, 2022 82.86 83.34 82.46 82.62 3,562,637 -0.97(-1.16%)
Nov 02, 2022 85.66 85.93 83.47 83.59 5,016,721 -2.19(-2.55%)
Nov 01, 2022 86.28 86.55 85.21 85.78 3,726,851 -0.12(-0.14%)
Oct 31, 2022 86.08 86.32 85.37 85.90 3,718,748 -0.64(-0.73%)
Oct 28, 2022 84.16 87.11 83.87 86.53 4,575,388 +2.80(+3.34%)
Oct 27, 2022 83.72 84.43 83.33 83.74 7,562,302 -0.04(-0.04%)
Oct 26, 2022 83.12 84.30 82.72 83.77 5,090,956 +1.01(+1.22%)
Oct 25, 2022 81.68 82.94 81.43 82.76 5,607,151 +1.23(+1.50%)
Oct 24, 2022 80.97 82.24 80.53 81.54 8,996,932 +0.64(+0.79%)
Oct 21, 2022 79.63 81.37 78.97 80.90 7,257,662 +1.38(+1.74%)
Oct 20, 2022 79.49 81.07 79.04 79.52 5,181,528 -1.35(-1.67%)
Oct 19, 2022 81.06 81.50 80.19 80.87 5,211,104 +0.15(+0.19%)
Oct 18, 2022 81.21 81.68 80.40 80.72 3,722,094 +0.69(+0.86%)
Oct 17, 2022 80.52 80.84 79.56 80.02 3,504,199 +0.29(+0.36%)
Oct 14, 2022 82.12 82.58 79.57 79.73 3,781,128 -1.84(-2.26%)
Oct 13, 2022 78.72 81.75 78.56 81.58 4,813,635 +1.46(+1.82%)
Oct 12, 2022 80.66 81.72 80.05 80.12 4,171,505 +0.05(+0.06%)
Oct 11, 2022 78.57 81.07 78.57 80.07 5,385,293 +1.52(+1.93%)
Oct 10, 2022 79.43 80.05 78.56 78.56 2,905,981 -0.61(-0.77%)
Oct 07, 2022 79.73 80.06 78.76 79.16 3,704,838 -0.77(-0.96%)
Oct 06, 2022 80.92 81.22 79.33 79.93 5,307,546 -1.40(-1.72%)
Oct 05, 2022 80.75 81.79 80.61 81.33 4,616,234 -0.03(-0.03%)
Oct 04, 2022 79.85 81.83 79.55 81.36 5,863,753 +1.84(+2.32%)
Oct 03, 2022 78.72 79.90 78.31 79.52 5,123,175 +1.89(+2.43%)
Sep 30, 2022 80.43 80.76 77.48 77.63 7,762,201 -2.88(-3.58%)
Sep 29, 2022 81.47 81.83 80.06 80.51 4,599,439 -1.18(-1.44%)
Sep 28, 2022 81.62 82.14 80.52 81.69 8,861,572 +0.31(+0.38%)
Sep 27, 2022 83.68 84.29 81.20 81.38 7,565,528 -1.76(-2.11%)
Sep 26, 2022 84.28 85.16 83.03 83.14 4,861,331 -1.49(-1.76%)
Sep 23, 2022 87.59 87.74 83.55 84.63 5,745,945 -3.69(-4.18%)
Sep 22, 2022 88.86 89.42 87.83 88.32 4,124,673 -0.58(-0.65%)
Sep 21, 2022 88.69 89.87 88.59 88.90 5,622,288 +0.38(+0.43%)
Sep 20, 2022 88.07 89.19 87.68 88.52 3,922,517 +0.08(+0.09%)
Sep 19, 2022 87.48 88.55 86.95 88.44 4,390,341 +0.33(+0.38%)
Sep 16, 2022 88.04 88.29 86.70 88.11 11,330,550 +1.40(+1.62%)
Sep 15, 2022 86.51 87.11 85.88 86.71 3,970,453 +0.31(+0.36%)
Sep 14, 2022 87.06 87.12 85.83 86.39 3,796,043 -0.30(-0.34%)
Sep 13, 2022 89.40 89.62 86.44 86.69 3,466,732 -3.36(-3.73%)
Sep 12, 2022 89.90 90.57 89.66 90.04 3,986,443 +0.55(+0.62%)
Sep 09, 2022 88.58 90.24 88.13 89.49 3,707,824 +1.33(+1.51%)
Sep 08, 2022 87.02 88.50 86.75 88.16 3,949,840 +0.93(+1.07%)
Sep 07, 2022 86.83 87.54 86.24 87.23 4,300,306 +0.47(+0.54%)
Sep 06, 2022 87.56 87.89 86.47 86.76 4,479,778 -0.40(-0.45%)
Sep 02, 2022 89.34 89.91 86.76 87.16 4,438,732 -1.80(-2.02%)
Sep 01, 2022 88.01 89.73 87.91 88.96 3,743,336 +0.91(+1.04%)
Aug 31, 2022 88.06 88.79 87.79 88.04 4,294,590 +0.00(+0.00%)
Aug 30, 2022 88.74 89.12 87.76 88.04 2,362,633 -0.69(-0.78%)
Aug 29, 2022 88.70 89.34 88.29 88.74 2,758,031 -0.29(-0.32%)
Aug 26, 2022 90.91 91.04 88.96 89.02 3,186,527 -1.51(-1.67%)
Aug 25, 2022 90.30 90.67 89.92 90.53 2,557,432 +0.51(+0.56%)
Aug 24, 2022 89.86 90.29 89.49 90.03 2,663,651 -0.15(-0.16%)
Aug 23, 2022 89.85 90.52 88.85 90.17 3,600,257 -0.45(-0.50%)
Aug 22, 2022 91.88 92.15 90.21 90.63 3,460,805 -1.70(-1.84%)
Aug 19, 2022 92.55 92.60 92.06 92.32 3,196,953 -0.34(-0.37%)
Aug 18, 2022 93.25 93.35 92.28 92.66 2,783,900 -0.62(-0.66%)
Aug 17, 2022 93.63 94.07 93.11 93.28 3,299,164 -0.51(-0.54%)
Aug 16, 2022 92.88 94.22 92.88 93.79 3,762,597 +0.66(+0.71%)
Aug 15, 2022 91.63 93.23 91.51 93.12 6,279,040 +1.62(+1.77%)
Aug 12, 2022 92.01 92.26 90.98 91.50 3,328,040 -0.21(-0.23%)
Aug 11, 2022 90.89 92.55 90.63 91.71 4,149,016 +1.24(+1.37%)
Aug 10, 2022 90.01 90.66 89.23 90.48 3,591,124 +0.70(+0.78%)
Aug 09, 2022 90.71 90.81 89.50 89.78 2,117,604 -0.25(-0.28%)
Aug 08, 2022 90.55 90.85 89.80 90.03 4,271,390 +0.04(+0.04%)
Aug 05, 2022 90.24 90.24 89.50 89.99 2,544,982 -0.37(-0.41%)
Aug 04, 2022 90.82 91.08 89.97 90.36 3,527,366 -0.75(-0.82%)
Aug 03, 2022 91.00 92.01 90.65 91.11 3,741,877 +0.15(+0.16%)
Aug 02, 2022 91.19 91.50 90.46 90.96 5,141,513 +0.16(+0.17%)
Aug 01, 2022 89.85 91.47 89.59 90.80 5,765,501 +1.23(+1.37%)
Jul 29, 2022 88.89 89.61 88.56 89.57 4,628,554 -0.02(-0.02%)
Jul 28, 2022 89.33 90.03 88.71 89.59 5,908,624 +0.19(+0.22%)
Jul 27, 2022 88.29 90.03 87.72 89.40 6,847,658 +0.40(+0.45%)
Jul 26, 2022 88.51 89.10 87.89 89.00 5,066,792 +0.64(+0.72%)
Jul 25, 2022 88.51 88.86 87.74 88.37 5,811,136 -0.08(-0.09%)
Jul 22, 2022 86.74 88.61 86.74 88.45 5,756,469 +2.16(+2.50%)
Jul 21, 2022 83.25 87.59 83.21 86.29 7,212,856 +3.47(+4.19%)
Jul 20, 2022 84.07 84.50 82.61 82.83 5,353,462 -1.48(-1.75%)
Jul 19, 2022 83.72 84.34 83.19 84.30 5,921,278 +1.77(+2.15%)
Jul 18, 2022 83.15 83.81 82.26 82.53 4,486,406 -0.62(-0.74%)
Jul 15, 2022 83.64 84.11 82.82 83.15 5,608,252 +0.52(+0.62%)
Jul 14, 2022 82.29 82.87 81.39 82.63 6,363,664 -0.95(-1.14%)
Jul 13, 2022 86.26 86.74 83.50 83.58 6,819,863 -2.90(-3.36%)
Jul 12, 2022 86.01 87.40 85.85 86.49 4,052,232 +0.53(+0.61%)
Jul 11, 2022 86.84 87.20 85.79 85.96 3,324,236 -0.61(-0.70%)
Jul 08, 2022 87.49 87.75 86.50 86.57 3,371,794 -1.01(-1.16%)
Jul 07, 2022 87.62 88.32 86.45 87.58 6,353,614 -0.01(-0.01%)
Jul 06, 2022 91.06 91.26 87.35 87.59 8,835,550 -2.84(-3.14%)
Jul 05, 2022 91.08 91.34 89.36 90.43 3,757,507 -1.51(-1.64%)
Jul 01, 2022 90.96 92.17 90.32 91.94 3,574,958 +0.90(+0.99%)
Jun 30, 2022 90.97 91.34 90.07 91.04 4,980,169 -0.81(-0.88%)
Jun 29, 2022 92.77 93.50 91.62 91.85 3,080,692 -1.43(-1.53%)
Jun 28, 2022 93.78 94.59 92.72 93.28 5,531,123 -0.25(-0.26%)
Jun 27, 2022 94.27 94.65 93.27 93.53 5,981,597 -0.63(-0.67%)
Jun 24, 2022 92.88 95.39 91.97 94.16 6,642,624 +1.67(+1.80%)
Jun 23, 2022 90.60 92.76 90.46 92.49 6,171,644 +2.18(+2.41%)
Jun 22, 2022 90.81 91.19 88.52 90.31 5,498,470 -0.84(-0.92%)
Jun 21, 2022 91.06 91.20 88.95 91.15 7,510,790 +1.96(+2.20%)
Jun 17, 2022 89.24 90.29 89.06 89.19 13,466,363 -0.29(-0.33%)
Jun 16, 2022 88.56 89.78 87.65 89.48 6,129,116 +0.05(+0.06%)
Jun 15, 2022 90.69 91.38 89.13 89.43 6,326,150 -0.69(-0.77%)
Jun 14, 2022 90.12 91.11 89.30 90.12 4,407,510 +0.43(+0.48%)
Jun 13, 2022 92.29 92.69 89.23 89.69 4,719,147 -3.49(-3.74%)
Jun 10, 2022 91.56 94.13 91.24 93.18 4,194,566 +0.58(+0.63%)
Jun 09, 2022 94.63 94.79 92.53 92.60 3,981,721 -1.68(-1.79%)
Jun 08, 2022 95.28 95.78 93.87 94.28 9,395,286 -2.50(-2.58%)
Jun 07, 2022 96.20 96.91 95.53 96.78 5,083,837 -0.08(-0.08%)
Jun 06, 2022 97.39 98.09 96.53 96.86 6,186,217 +0.77(+0.81%)
Jun 03, 2022 96.71 97.41 96.09 96.09 7,787,972 -0.63(-0.65%)
Jun 02, 2022 96.25 96.86 94.02 96.71 6,394,937 +0.41(+0.43%)
Jun 01, 2022 96.96 97.02 95.27 96.30 7,071,581 -0.45(-0.46%)
May 31, 2022 96.68 97.63 95.68 96.75 8,470,374 -0.66(-0.67%)
May 27, 2022 98.89 98.92 96.45 97.41 7,662,141 -1.00(-1.02%)
May 26, 2022 99.13 99.87 98.33 98.41 5,077,520 -0.46(-0.46%)
May 25, 2022 97.50 99.99 96.62 98.86 7,511,492 +1.78(+1.83%)
May 24, 2022 93.59 97.19 93.59 97.09 6,717,445 +3.38(+3.61%)
May 23, 2022 93.88 96.29 92.52 93.71 6,914,469 +1.60(+1.74%)
May 20, 2022 91.68 92.65 90.72 92.11 5,574,816 +0.59(+0.65%)
May 19, 2022 95.61 95.78 90.93 91.52 10,210,404 -5.17(-5.35%)
May 18, 2022 97.43 97.44 95.79 96.69 6,391,048 -0.11(-0.11%)
May 17, 2022 97.27 97.41 96.08 96.80 4,611,542 +0.36(+0.37%)
May 16, 2022 95.03 97.10 94.81 96.44 5,956,653 +1.35(+1.42%)
May 13, 2022 94.51 95.45 93.74 95.09 3,092,636 +0.97(+1.03%)
May 12, 2022 94.76 95.79 92.68 94.13 8,684,951 -0.23(-0.24%)
May 11, 2022 90.65 95.37 90.60 94.36 8,929,252 +4.32(+4.79%)
May 10, 2022 90.70 91.59 89.36 90.04 7,787,829 -0.90(-0.99%)
May 09, 2022 89.67 92.84 88.64 90.94 7,997,275 +0.85(+0.94%)
May 06, 2022 90.14 90.72 89.22 90.09 3,716,730 -0.76(-0.83%)
May 05, 2022 90.86 92.47 90.27 90.85 4,472,415 -0.72(-0.79%)
May 04, 2022 89.87 91.64 89.62 91.57 3,911,916 +1.43(+1.59%)
May 03, 2022 90.05 90.67 88.72 90.14 4,216,591 +0.38(+0.43%)
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.