Skip to main content

Philip Morris International (NY: PM )

91.62 -0.61 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 94.35 94.79 93.38 93.43 3,185,620 -0.68(-0.72%)
Aug 30, 2023 94.01 94.16 93.45 94.12 2,646,400 +0.50(+0.53%)
Aug 29, 2023 93.41 93.88 92.66 93.62 2,526,249 +0.36(+0.39%)
Aug 28, 2023 92.79 93.44 92.67 93.26 2,734,095 +0.79(+0.85%)
Aug 25, 2023 92.10 92.53 91.48 92.47 2,544,290 +0.96(+1.05%)
Aug 24, 2023 91.50 92.63 91.34 91.51 2,790,306 -0.23(-0.25%)
Aug 23, 2023 91.82 91.82 91.18 91.74 2,527,959 +0.28(+0.31%)
Aug 22, 2023 91.37 91.71 90.76 91.46 2,528,489 -0.29(-0.32%)
Aug 21, 2023 91.78 92.68 91.46 91.75 3,180,395 -0.03(-0.03%)
Aug 18, 2023 90.72 92.07 90.62 91.78 2,965,672 +0.93(+1.03%)
Aug 17, 2023 91.65 92.06 90.33 90.85 3,480,728 -0.57(-0.63%)
Aug 16, 2023 91.85 92.74 91.15 91.42 3,312,871 -0.62(-0.68%)
Aug 15, 2023 92.86 92.86 91.73 92.04 2,765,423 -1.19(-1.27%)
Aug 14, 2023 93.54 93.86 93.10 93.23 2,842,686 -0.30(-0.32%)
Aug 11, 2023 93.89 93.99 93.11 93.53 2,716,523 -0.66(-0.70%)
Aug 10, 2023 94.84 95.72 94.15 94.19 2,469,893 -0.27(-0.29%)
Aug 09, 2023 94.39 95.08 94.36 94.47 1,880,911 -0.03(-0.03%)
Aug 08, 2023 94.16 94.78 93.50 94.50 2,501,898 -0.06(-0.06%)
Aug 07, 2023 93.93 95.03 93.81 94.55 2,368,047 +0.97(+1.04%)
Aug 04, 2023 94.61 94.96 93.47 93.58 2,632,337 -1.18(-1.24%)
Aug 03, 2023 95.07 95.21 94.45 94.76 2,374,813 -0.51(-0.53%)
Aug 02, 2023 95.20 95.75 94.36 95.26 2,954,342 -0.30(-0.32%)
Aug 01, 2023 97.27 97.42 95.54 95.57 3,475,259 -1.43(-1.47%)
Jul 31, 2023 96.86 97.44 96.47 96.99 4,873,745 -0.14(-0.14%)
Jul 28, 2023 96.29 97.22 95.80 97.13 3,998,294 +1.25(+1.30%)
Jul 27, 2023 95.81 96.25 95.52 95.89 4,773,652 +0.34(+0.36%)
Jul 26, 2023 94.34 95.77 93.94 95.55 3,977,751 +1.01(+1.07%)
Jul 25, 2023 94.58 94.84 93.19 94.53 4,164,983 -0.42(-0.44%)
Jul 24, 2023 94.87 95.25 94.73 94.95 4,538,559 +0.10(+0.10%)
Jul 21, 2023 95.85 95.85 94.55 94.86 4,310,720 -0.64(-0.67%)
Jul 20, 2023 97.05 97.95 95.47 95.50 6,737,882 -0.57(-0.60%)
Jul 19, 2023 95.33 96.72 95.30 96.07 7,868,756 +0.41(+0.43%)
Jul 18, 2023 95.92 96.93 95.58 95.66 6,103,572 -0.58(-0.61%)
Jul 17, 2023 96.44 96.59 95.23 96.25 4,863,363 -0.53(-0.55%)
Jul 14, 2023 97.63 97.92 96.77 96.78 3,021,025 -0.96(-0.99%)
Jul 13, 2023 96.56 97.89 96.35 97.74 5,557,561 +1.45(+1.51%)
Jul 12, 2023 96.05 96.46 95.92 96.29 5,762,468 +0.39(+0.41%)
Jul 11, 2023 95.43 95.91 95.15 95.91 3,515,403 +0.83(+0.87%)
Jul 10, 2023 95.26 95.84 94.74 95.08 4,238,971 +0.05(+0.05%)
Jul 07, 2023 94.83 95.81 94.58 95.03 4,840,051 +0.19(+0.21%)
Jul 06, 2023 93.84 95.06 93.66 94.84 3,178,802 +0.05(+0.05%)
Jul 05, 2023 95.29 95.40 94.38 94.79 3,925,052 -1.00(-1.05%)
Jul 03, 2023 95.32 95.83 94.75 95.79 2,118,955 +0.84(+0.88%)
Jun 30, 2023 95.16 95.53 94.55 94.95 3,860,732 -0.07(-0.07%)
Jun 29, 2023 93.44 95.06 93.33 95.02 3,231,531 +1.45(+1.55%)
Jun 28, 2023 93.53 93.79 92.62 93.57 3,060,020 -0.35(-0.37%)
Jun 27, 2023 94.23 94.47 93.37 93.92 3,439,581 -0.20(-0.22%)
Jun 26, 2023 93.59 94.47 92.70 94.13 3,933,207 +0.46(+0.49%)
Jun 23, 2023 93.06 94.20 92.89 93.67 9,137,125 +0.59(+0.64%)
Jun 22, 2023 92.62 93.49 92.10 93.08 5,938,264 +0.59(+0.64%)
Jun 21, 2023 91.19 92.69 91.00 92.48 5,081,651 +1.47(+1.61%)
Jun 20, 2023 91.92 92.77 90.98 91.01 5,235,989 -0.07(-0.07%)
Jun 16, 2023 90.95 92.25 90.81 91.08 9,946,686 +0.15(+0.17%)
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.